Premium
Direxion Daily Utilities Bull 3X ETF (UTSL)
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 | 1.5 | 3.61445783133 | 41.5 | 43.31 | 40 | 132753 | 41.44078421 | SP |
| 4 | -1.17 | -2.64885669006 | 44.17 | 46.7239 | 39.12 | 107361 | 42.04632492 | SP |
| 12 | -7.45 | -14.7670961348 | 50.45 | 54.58 | 39.12 | 96431 | 45.84476344 | SP |
| 26 | 1.59 | 3.83965225791 | 41.41 | 55.21 | 37.71 | 116709 | 45.60119681 | SP |
| 52 | 7.31 | 20.4819277108 | 35.69 | 55.21 | 34.23 | 105077 | 44.03391647 | SP |
| 156 | 16.8 | 64.1221374046 | 26.2 | 55.21 | 14.11 | 147866 | 31.36043775 | SP |
| 260 | 11.79 | 37.7763537328 | 31.21 | 55.21 | 14.11 | 117993 | 31.77900724 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 42.87 | 1.33 | 3.20 | 41.86 | 43.005 | 41.86 | 78393 |
| 1781217000 | 41.54 | 0.04 | 0.10 | 41.9 | 42.83 | 41.4531 | 87360 |
| 1781130600 | 41.5 | 0.03 | 0.07 | 42.12 | 42.12 | 40.9801 | 88745 |
| 1781044200 | 41.47 | 1.37 | 3.42 | 40.56 | 41.65 | 40 | 163153 |
| 1780957800 | 40.1 | -2.41 | -5.67 | 42.2 | 42.51 | 40.0189 | 151725 |
| 1780698600 | 42.51 | 1.01 | 2.43 | 41.5 | 43.31 | 41.49 | 172782 |
| 1780612200 | 41.5 | 0.73 | 1.79 | 41.16 | 41.8 | 39.77 | 98095 |
| 1780525800 | 40.77 | -0.62 | -1.50 | 41.5 | 42.92 | 40.71 | 89948 |
| 1780439400 | 41.39 | 2.22 | 5.67 | 39.5 | 41.5 | 39.5 | 130903 |
| 1780353000 | 39.17 | -3.87 | -8.99 | 41.63 | 41.63 | 39.12 | 193597 |
| 1780093800 | 43.04 | -0.62 | -1.42 | 43.67 | 43.84 | 42.595 | 82680 |
| 1780007400 | 43.66 | -1.56 | -3.45 | 44.79 | 45.55 | 43.55 | 103868 |
| 1779921000 | 45.22 | -0.65 | -1.42 | 45.43 | 45.78 | 44.8 | 86252 |
| 1779834600 | 45.87 | 0.01 | 0.02 | 46.45 | 46.7239 | 45.8 | 34282 |
| 1779489000 | 45.86 | 1.06 | 2.37 | 45 | 46.09 | 44.68 | 62189 |
| 1779402600 | 44.8 | 1.25 | 2.87 | 43.46 | 44.89 | 43.43 | 74315 |
| 1779316200 | 43.55 | 0.5 | 1.16 | 43.69 | 44.44 | 43.17 | 58316 |
| 1779229800 | 43.05 | 1.22 | 2.92 | 41.6 | 43.13 | 40.95 | 91412 |
| 1779143400 | 41.83 | 0.03 | 0.07 | 42.2 | 42.55 | 40.6801 | 127639 |
| 1778884200 | 41.8 | -3.02 | -6.74 | 44.17 | 44.21 | 41.54 | 142592 |
| 1778797800 | 44.82 | 0.73 | 1.66 | 44.04 | 44.82 | 43.855 | 42648 |
| 1778711400 | 44.09 | -1.68 | -3.67 | 44.72 | 44.72 | 43.26 | 102616 |
| 1778625000 | 45.77 | 0.13 | 0.28 | 45.38 | 46.26 | 44.54 | 48260 |
| 1778538600 | 45.64 | 1.27 | 2.86 | 45.2 | 46.03 | 44.71 | 98139 |
| 1778279400 | 44.37 | -1.23 | -2.70 | 46.17 | 46.6 | 44.3 | 92976 |
| 1778193000 | 45.6 | -1.83 | -3.86 | 47.1 | 47.15 | 45.26 | 108302 |
| 1778106600 | 47.43 | -2.2 | -4.43 | 49.58 | 49.58 | 47.22 | 137844 |
| 1778020200 | 49.63 | -0.01 | -0.02 | 50 | 50.85 | 49.605 | 45220 |
| 1777933800 | 49.64 | -0.41 | -0.82 | 49.56 | 51.1 | 48.7 | 80930 |
| 1777674600 | 50.05 | -1.03 | -2.02 | 51.23 | 52.58 | 50.05 | 88368 |
| 1777588200 | 51.08 | 3.53 | 7.42 | 48.08 | 51.21 | 47.86 | 112950 |
| 1777501800 | 47.55 | -1.78 | -3.61 | 48.77 | 49.12 | 47.14 | 56333 |
| 1777415400 | 49.33 | 0.11 | 0.22 | 49.98 | 50.26 | 48.84 | 30781 |
| 1777329000 | 49.22 | -0.01 | -0.02 | 49.47 | 50.13 | 49.15 | 63334 |
| 1777069800 | 49.23 | 0.22 | 0.45 | 48.59 | 49.53 | 47.94 | 81050 |
| 1776983400 | 49.01 | 3.74 | 8.26 | 46.49 | 49.03 | 46.49 | 110617 |
| 1776897000 | 45.27 | -0.26 | -0.57 | 46.58 | 47.5 | 44.82 | 66199 |
| 1776810600 | 45.53 | -2.43 | -5.07 | 48.49 | 48.49 | 45.45 | 99910 |
| 1776724200 | 47.96 | -1.43 | -2.90 | 49.28 | 49.905 | 47.75 | 116977 |
| 1776465000 | 49.39 | -0.61 | -1.22 | 49.92 | 49.92 | 47.75 | 160703 |
| 1776378600 | 50 | 0.93 | 1.90 | 48.9 | 50.11 | 48.45 | 105289 |
| 1776292200 | 49.07 | -1.47 | -2.91 | 49.81 | 49.84 | 48.54 | 44378 |
| 1776205800 | 50.54 | 0.29 | 0.58 | 50.19 | 50.7 | 48.76 | 53587 |
| 1776119400 | 50.25 | -1.95 | -3.74 | 51.78 | 51.78 | 49.44 | 118895 |
| 1775860200 | 52.2 | -0.6 | -1.14 | 52.59 | 53.67 | 51.83 | 58251 |
| 1775773800 | 52.8 | 1.26 | 2.44 | 51.32 | 54.58 | 51.32 | 90587 |
| 1775687400 | 51.54 | 1.47 | 2.94 | 50.04 | 51.6 | 49.08 | 113594 |
| 1775601000 | 50.07 | 0.42 | 0.85 | 49.25 | 50.455 | 49.25 | 50918 |
| 1775514600 | 49.65 | -0.65 | -1.29 | 49.87 | 50.62 | 49.535 | 39770 |
| 1775169000 | 50.3 | 0.78 | 1.58 | 49.22 | 50.96 | 48.75 | 67944 |
| 1775082600 | 49.52 | 0.87 | 1.79 | 48.44 | 50 | 48.44 | 65930 |
| 1774996200 | 48.65 | -0.37 | -0.75 | 48.76 | 48.8999 | 46.9 | 157344 |
| 1774909800 | 49.02 | 0.99 | 2.06 | 49.355 | 50.25 | 48.52 | 93806 |
| 1774650600 | 48.03 | 0.82 | 1.74 | 47.3 | 49.405 | 47.23 | 78357 |
| 1774564200 | 47.21 | 0.27 | 0.58 | 46.65 | 47.6 | 46.38 | 110193 |
| 1774477800 | 46.94 | 0.5 | 1.08 | 47.63 | 48.07 | 46.82 | 54293 |
| 1774391400 | 46.44 | 0.64 | 1.40 | 44.83 | 47.78 | 44.6036 | 66384 |
| 1774305000 | 45.8 | 1.3 | 2.92 | 46.16 | 47 | 45.11 | 174431 |
| 1774045800 | 44.5 | -6.23 | -12.28 | 50.45 | 50.965 | 43.89 | 265061 |
| 1773959400 | 50.73 | -0.68 | -1.32 | 50.96 | 51.87 | 49.04 | 113339 |
| 1773873000 | 51.41 | -1.29 | -2.45 | 52.45 | 52.69 | 51.36 | 78356 |
| 1773786600 | 52.7 | -0.41 | -0.77 | 53.95 | 54.298 | 52.53 | 86459 |
| 1773700200 | 53.11 | 0.99 | 1.90 | 53.74 | 53.84 | 52.14 | 74415 |
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.
