Premium
Direxion Daily Transportation Bull 3X ETF (TPOR)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 1.97368421053 | 38 | 44.31 | 37.435 | 23640 | 40.68339766 | SP |
| 4 | 4 | 11.5107913669 | 34.75 | 44.31 | 34.405 | 28385 | 39.47762599 | SP |
| 12 | 10.57 | 37.5088715401 | 28.18 | 44.31 | 25.83 | 23157 | 35.82815727 | SP |
| 26 | 7.82 | 25.2828968639 | 30.93 | 44.31 | 25.83 | 23612 | 34.67096348 | SP |
| 52 | 16.73 | 75.9763851045 | 22.02 | 44.31 | 21.49 | 22531 | 31.20032476 | SP |
| 156 | 10.63 | 37.8022759602 | 28.12 | 44.31 | 14.0163 | 23329 | 29.83173465 | SP |
| 260 | -0.87 | -2.19586067643 | 39.62 | 69.99 | 14.0163 | 36688 | 34.87958877 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 38.47 | 0.81 | 2.15 | 38.97 | 39.65 | 38.47 | 22912 |
| 1781735400 | 37.66 | -4.07 | -9.75 | 41.57 | 41.57 | 37.435 | 34989 |
| 1781649000 | 41.73 | -0.62 | -1.46 | 43.2 | 43.2 | 41.56 | 14701 |
| 1781562600 | 42.35 | 0.24 | 0.57 | 43.6 | 44.31 | 41.975 | 36308 |
| 1781303400 | 42.11 | 0.98 | 2.38 | 42.31 | 42.46 | 41.0356 | 15824 |
| 1781217000 | 41.13 | 3.48 | 9.24 | 38 | 41.6 | 37.93 | 16377 |
| 1781130600 | 37.65 | -3.92 | -9.43 | 39 | 39.6809 | 37.54 | 53857 |
| 1781044200 | 41.57 | 1.5 | 3.74 | 41 | 42 | 39.24 | 68803 |
| 1780957800 | 40.07 | 0.4 | 1.01 | 39.8 | 40.9 | 39.585 | 28412 |
| 1780698600 | 39.67 | 0.21 | 0.53 | 39.5 | 40.51 | 39.3 | 26943 |
| 1780612200 | 39.46 | 1.08 | 2.81 | 39.52 | 40.249 | 38.77 | 23340 |
| 1780525800 | 38.38 | -0.56 | -1.44 | 38.5 | 39.06 | 38.02 | 7907 |
| 1780439400 | 38.94 | -1.17 | -2.92 | 39.74 | 39.85 | 38.66 | 14551 |
| 1780353000 | 40.1112 | 1.3 | 3.35 | 37.98 | 40.34 | 37 | 40919 |
| 1780093800 | 38.81 | 0.02 | 0.05 | 38.98 | 39.46 | 38.49 | 14349 |
| 1780007400 | 38.79 | -0.99 | -2.49 | 39.05 | 39.25 | 37.39 | 31643 |
| 1779921000 | 39.78 | 2.21 | 5.88 | 38.27 | 39.95 | 38.27 | 36951 |
| 1779834600 | 37.57 | 1.97 | 5.53 | 36.68 | 37.85 | 36.67 | 43315 |
| 1779489000 | 35.6007 | -0.03 | -0.09 | 36.01 | 36.27 | 35.6007 | 13745 |
| 1779402600 | 35.6327 | 0.02 | 0.06 | 34.75 | 35.96 | 34.405 | 16384 |
| 1779316200 | 35.61 | 2.15 | 6.43 | 33.6 | 36.18 | 33.2901 | 13180 |
| 1779229800 | 33.46 | -0.98 | -2.85 | 34.08 | 34.2 | 32.909999 | 12267 |
| 1779143400 | 34.44 | 0.35 | 1.02 | 34.1 | 34.75 | 34.1 | 7843 |
| 1778884200 | 34.0915 | -0.08 | -0.23 | 33.39 | 34.0915 | 33 | 6161 |
| 1778797800 | 34.17 | 1.43 | 4.37 | 32.83 | 34.2043 | 32.25 | 10380 |
| 1778711400 | 32.74 | -0.65 | -1.95 | 33.08 | 33.46 | 32.685 | 3693 |
| 1778625000 | 33.39 | -0.73 | -2.14 | 34.08 | 34.08 | 32.365 | 15762 |
| 1778538600 | 34.12 | -0.94 | -2.68 | 34.87 | 34.9 | 34 | 18117 |
| 1778279400 | 35.06 | -0.43 | -1.21 | 35.49 | 35.56 | 34.72 | 17971 |
| 1778193000 | 35.49 | -0.59 | -1.64 | 36.84 | 37.01 | 34.96 | 16211 |
| 1778106600 | 36.08 | 3.35 | 10.24 | 34.67 | 36.7 | 34.67 | 43069 |
| 1778020200 | 32.729999 | 1.38 | 4.40 | 31.93 | 32.84 | 31.84 | 21677 |
| 1777933800 | 31.35 | -4.12 | -11.62 | 33.94 | 33.94 | 31.1101 | 68522 |
| 1777674600 | 35.47 | -0.63 | -1.75 | 36.85 | 36.85 | 35.4 | 15756 |
| 1777588200 | 36.1 | 1.55 | 4.49 | 34.41 | 36.1 | 34.41 | 4645 |
| 1777501800 | 34.55 | -1.15 | -3.22 | 35.28 | 35.28 | 34.14 | 7146 |
| 1777415400 | 35.7 | -0.97 | -2.64 | 36.32 | 36.4 | 35.505 | 16042 |
| 1777329000 | 36.6688 | 0.39 | 1.07 | 35.9 | 37.55 | 35.9 | 24076 |
| 1777069800 | 36.28 | -0.46 | -1.25 | 36.48 | 36.713 | 35.925 | 14109 |
| 1776983400 | 36.74 | 1.25 | 3.52 | 35.93 | 37.4 | 35.74 | 34468 |
| 1776897000 | 35.49 | -2.18 | -5.79 | 38.3 | 38.3 | 34.7001 | 43746 |
| 1776810600 | 37.67 | -0.32 | -0.84 | 37.96 | 38.99 | 36.902 | 14886 |
| 1776724200 | 37.99 | 0.9 | 2.43 | 36.58 | 37.99 | 36.065 | 11202 |
| 1776465000 | 37.09 | 1.92 | 5.46 | 36.93 | 38.68 | 36.93 | 48818 |
| 1776378600 | 35.17 | 1.62 | 4.83 | 33.91 | 35.65 | 33.91 | 40452 |
| 1776292200 | 33.549999 | 0.17 | 0.51 | 33.46 | 33.785 | 33.1 | 18707 |
| 1776205800 | 33.38 | 1.35 | 4.21 | 32.78 | 33.439999 | 32.29 | 28802 |
| 1776119400 | 32.03 | 0.48 | 1.52 | 30.77 | 32.06 | 30.13 | 13637 |
| 1775860200 | 31.55 | -0.62 | -1.93 | 32.49 | 32.49 | 31.29 | 23090 |
| 1775773800 | 32.17 | 0.2 | 0.63 | 31.76 | 32.4 | 31 | 11142 |
| 1775687400 | 31.97 | 2.62 | 8.94 | 32.58 | 33.855 | 31.8 | 28992 |
| 1775601000 | 29.3462 | -0.27 | -0.92 | 29.27 | 29.6 | 28.69 | 9298 |
| 1775514600 | 29.62 | 0.39 | 1.33 | 28.71 | 29.76 | 28.71 | 12098 |
| 1775169000 | 29.23 | 0.11 | 0.38 | 27.43 | 29.84 | 27.24 | 36276 |
| 1775082600 | 29.12 | 1.03 | 3.67 | 29.14 | 30.04 | 28.91 | 19449 |
| 1774996200 | 28.09 | 2.2 | 8.50 | 26.94 | 28.39 | 26.29 | 23810 |
| 1774909800 | 25.89 | -0.3 | -1.15 | 26.57 | 26.985 | 25.83 | 9804 |
| 1774650600 | 26.19 | -1.31 | -4.76 | 26.92 | 27.12 | 26.03 | 19130 |
| 1774564200 | 27.5 | -1.26 | -4.39 | 28.18 | 28.6499 | 27.4 | 19330 |
| 1774477800 | 28.7636 | 0.75 | 2.69 | 29.09 | 29.31 | 28.3 | 20939 |
| 1774391400 | 28.01 | -0.22 | -0.78 | 27.44 | 28.66 | 27.3 | 15728 |
| 1774305000 | 28.23 | 1.29 | 4.79 | 28.85 | 29.57 | 28.23 | 53797 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
