Premium
Direxion Daily Robotics Artificial Intel Auto index Bull 2xShs (UBOT)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -1.44680851064 | 23.5 | 24.3 | 22.79 | 16577 | 23.65137557 | SP |
| 4 | -2.05 | -8.13169377231 | 25.21 | 26.427 | 22.2307 | 18459 | 24.82167159 | SP |
| 12 | -0.04 | -0.172413793103 | 23.2 | 26.427 | 21.77 | 14331 | 24.49442249 | SP |
| 26 | 0.45 | 1.98150594452 | 22.71 | 26.427 | 16.66 | 14720 | 23.11880609 | SP |
| 52 | 2.97 | 14.7102526003 | 20.19 | 27.99 | 16.66 | 25785 | 22.93551298 | SP |
| 156 | -20.6 | -47.0749542962 | 43.76 | 44.44 | 8.93 | 24502 | 20.31583606 | SP |
| 260 | 10.16 | 78.1538461538 | 13 | 230.0845 | 3.01 | 29530 | 26.21142919 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 23.16 | -0.47 | -1.99 | 23.04 | 23.4599 | 22.79 | 20725 |
| 1735342200 | 23.63 | -0.59 | -2.44 | 24.07 | 24.07 | 23.1901 | 13649 |
| 1735255800 | 24.22 | 0.48 | 2.03 | 23.73 | 24.3 | 23.64 | 16024 |
| 1735077840 | 23.7371 | 0.28 | 1.19 | 23.5 | 23.84 | 23.5 | 15910 |
| 1734996600 | 23.4573 | 0.15 | 0.63 | 23.13 | 23.46 | 22.89 | 6870 |
| 1734737400 | 23.31 | 0.6 | 2.64 | 22.27 | 23.61 | 22.2307 | 6597 |
| 1734651000 | 22.71 | -0.53 | -2.28 | 23.3 | 23.61 | 22.5 | 14884 |
| 1734564600 | 23.24 | -1.43 | -5.80 | 24.93 | 25.296 | 22.92 | 25753 |
| 1734478200 | 24.67 | -0.24 | -0.96 | 24.58 | 24.7048 | 24.23 | 6920 |
| 1734391800 | 24.91 | 0.38 | 1.55 | 24.75 | 24.9301 | 24.472058 | 22613 |
| 1734132600 | 24.53 | -0.57 | -2.25 | 24.9 | 24.9 | 24.35 | 39534 |
| 1734046200 | 25.0957 | -0.58 | -2.25 | 25.22 | 25.5255 | 25.0957 | 5333 |
| 1733959800 | 25.6742 | 0.53 | 2.09 | 25.52 | 25.7595 | 25.3815 | 14299 |
| 1733873400 | 25.1486 | -0.71 | -2.75 | 25.83 | 25.89 | 25.09 | 28493 |
| 1733787000 | 25.86 | -0.44 | -1.68 | 26.33 | 26.34 | 25.67 | 11645 |
| 1733527800 | 26.3006 | 0.29 | 1.10 | 26.33 | 26.427 | 26.1401 | 12529 |
| 1733441400 | 26.0149 | -0.34 | -1.27 | 26.32 | 26.3249 | 25.94 | 15528 |
| 1733355000 | 26.35 | 0.86 | 3.37 | 25.75 | 26.3899 | 25.75 | 68036 |
| 1733268600 | 25.49 | 0.27 | 1.07 | 25.21 | 25.5399 | 25.1553 | 5378 |
| 1733182200 | 25.2189 | 0.1 | 0.39 | 25.41 | 25.41 | 25.06 | 20007 |
| 1732917840 | 25.12 | 0.7 | 2.87 | 24.54 | 25.18 | 24.54 | 22799 |
| 1732750200 | 24.42 | -0.64 | -2.55 | 24.82 | 24.82 | 24.17 | 6604 |
| 1732663800 | 25.06 | -0.28 | -1.10 | 25.22 | 25.22 | 24.9017 | 5103 |
| 1732577400 | 25.34 | 0.04 | 0.16 | 25.61 | 25.7 | 25.12 | 8518 |
| 1732318200 | 25.3 | 0.37 | 1.48 | 24.96 | 25.3328 | 24.94 | 29747 |
| 1732231800 | 24.93 | 0.7 | 2.87 | 24.65 | 25.08 | 24.22 | 12255 |
| 1732145400 | 24.2334 | -0.13 | -0.52 | 24.42 | 24.45 | 23.77 | 17980 |
| 1732059000 | 24.36 | 0.88 | 3.75 | 23.18 | 24.4 | 23.18 | 14130 |
| 1731972600 | 23.48 | 0.12 | 0.51 | 23.36 | 23.7 | 23.305 | 5379 |
| 1731713400 | 23.36 | -0.7 | -2.89 | 23.68 | 23.8269 | 23.22 | 9575 |
| 1731627000 | 24.0552 | -0.54 | -2.20 | 24.51 | 24.69 | 23.9853 | 10453 |
| 1731540600 | 24.5966 | -0.46 | -1.85 | 24.86 | 25.0609 | 24.55 | 25154 |
| 1731454200 | 25.06 | -0.87 | -3.37 | 25.51 | 25.51 | 24.77 | 10740 |
| 1731367800 | 25.9337 | 0.08 | 0.32 | 26.13 | 26.2414 | 25.65 | 13489 |
| 1731108600 | 25.85 | 0.39 | 1.53 | 25.62 | 25.8608 | 25.401 | 11529 |
| 1731022200 | 25.46 | 0.34 | 1.35 | 24.9 | 25.5584 | 24.9 | 20097 |
| 1730935800 | 25.12 | 0.64 | 2.61 | 24.99 | 25.25 | 24.7 | 29763 |
| 1730849400 | 24.48 | 1.13 | 4.84 | 23.9 | 24.51 | 23.84 | 30796 |
| 1730763000 | 23.35 | 0.14 | 0.60 | 23.35 | 23.88 | 23.35 | 7432 |
| 1730500200 | 23.21 | 0.24 | 1.04 | 23.09 | 23.6 | 23.06 | 9612 |
| 1730413800 | 22.97 | -1.02 | -4.25 | 23.62 | 23.62 | 22.88 | 5739 |
| 1730327400 | 23.99 | 0.16 | 0.67 | 23.89 | 24.35 | 23.89 | 5911 |
| 1730241000 | 23.8295 | 0.27 | 1.13 | 23.47 | 23.99 | 23.4 | 5753 |
| 1730154600 | 23.5621 | 0.83 | 3.66 | 23.14 | 23.62 | 23.14 | 24578 |
| 1729895400 | 22.73 | 0.23 | 1.02 | 22.8 | 23.19 | 22.71 | 8863 |
| 1729809000 | 22.5 | 0.43 | 1.94 | 22.35 | 22.61 | 22.1956 | 12370 |
| 1729722600 | 22.0714 | -0.83 | -3.62 | 22.47 | 22.4933 | 21.77 | 19925 |
| 1729636200 | 22.9 | -0.6 | -2.55 | 22.86 | 22.9938 | 22.8415 | 3372 |
| 1729549800 | 23.5 | 0.02 | 0.10 | 23.5 | 23.81 | 23.15 | 7295 |
| 1729290600 | 23.4762 | 0.84 | 3.71 | 23.13 | 23.5699 | 23.13 | 9831 |
| 1729204200 | 22.6359 | -0.15 | -0.68 | 23.05 | 23.0696 | 22.6359 | 6706 |
| 1729117800 | 22.79 | 0.01 | 0.04 | 22.79 | 22.9 | 22.55 | 6031 |
| 1729031400 | 22.78 | -1.17 | -4.89 | 23.85 | 23.85 | 22.78 | 10422 |
| 1728945000 | 23.95 | 0.23 | 0.97 | 23.75 | 24.15 | 23.73 | 15101 |
| 1728685800 | 23.72 | 0.31 | 1.32 | 23.42 | 23.8099 | 23.42 | 5943 |
| 1728599400 | 23.41 | -0.06 | -0.26 | 23.19 | 23.425 | 22.78 | 4817 |
| 1728513000 | 23.4719 | 0.08 | 0.33 | 23.11 | 23.4719 | 23.11 | 4686 |
| 1728426600 | 23.3939 | 0.08 | 0.36 | 23.2 | 23.395 | 23.08 | 1994 |
| 1728340200 | 23.31 | -0.28 | -1.20 | 23.51 | 23.52 | 23.21 | 14640 |
| 1728081000 | 23.5924 | 0.74 | 3.23 | 23.28 | 23.62 | 23.115 | 10586 |
| 1727994600 | 22.8546 | -0.28 | -1.19 | 22.92 | 22.99 | 22.81 | 1691 |
| 1727908200 | 23.13 | 0.12 | 0.51 | 22.78 | 23.23 | 22.61 | 15556 |
| 1727821800 | 23.0127 | -0.65 | -2.74 | 23.77 | 23.77 | 22.82 | 41478 |
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
