Premium
Direxion Daily Utilities Bull 3x Shares (UTSL)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 3.58796296296 | 34.56 | 35.97 | 33.83 | 81326 | 34.90201282 | SP |
| 4 | 2.43 | 7.28198981121 | 33.37 | 37.9 | 31.464 | 152631 | 34.62959293 | SP |
| 12 | -2.85 | -7.37386804657 | 38.65 | 42.54 | 29.59 | 155580 | 34.61191047 | SP |
| 26 | 5.3 | 17.3770491803 | 30.5 | 42.54 | 29.59 | 176419 | 36.22693598 | SP |
| 52 | 18 | 101.123595506 | 17.8 | 42.54 | 16.72 | 192699 | 30.07213683 | SP |
| 156 | 3.35 | 10.3235747304 | 32.45 | 49.54 | 14.11 | 133503 | 28.2382721 | SP |
| 260 | -19.44 | -35.1918899348 | 55.24 | 59.83 | 10.8536 | 110414 | 28.2765769 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 35.97 | 0.54 | 1.52 | 35 | 35.97 | 34.13 | 66539 |
| 1739230200 | 35.43 | 1.08 | 3.14 | 34.6 | 35.43 | 34.09 | 70909 |
| 1738971000 | 34.35 | -0.24 | -0.69 | 34.52 | 35.17 | 34.2 | 119913 |
| 1738884600 | 34.59 | -0.05 | -0.14 | 35.13 | 35.13 | 33.83 | 63964 |
| 1738798200 | 34.64 | 0.96 | 2.85 | 34.56 | 35.3235 | 33.88 | 85304 |
| 1738711800 | 33.68 | -0.83 | -2.41 | 33.78 | 34.21 | 32.6407 | 149800 |
| 1738625400 | 34.51 | 0.47 | 1.38 | 32.54 | 34.9635 | 32.479999 | 157752 |
| 1738366200 | 34.04 | -0.75 | -2.16 | 34.76 | 34.84 | 33.83 | 92317 |
| 1738279800 | 34.79 | 2.14 | 6.55 | 33.89 | 34.84 | 33.82 | 148569 |
| 1738193400 | 32.65 | 0.16 | 0.49 | 32.439999 | 33.76 | 32.2401 | 175256 |
| 1738107000 | 32.49 | -1.46 | -4.30 | 33.89 | 33.89 | 31.66 | 204394 |
| 1738020600 | 33.95 | -2.57 | -7.04 | 34.27 | 34.475 | 31.464 | 258436 |
| 1737761400 | 36.52 | 1.69 | 4.85 | 35.22 | 36.7072 | 35.03 | 156287 |
| 1737675000 | 34.83 | 0 | 0.00 | 34.83 | 34.83 | 34.83 | 0 |
| 1737588600 | 34.83 | -2.53 | -6.77 | 37.66 | 37.66 | 34.83 | 263382 |
| 1737502200 | 37.36 | 1.7 | 4.77 | 36.85 | 37.9 | 36.72 | 199441 |
| 1737156600 | 35.66 | 0.04 | 0.11 | 35.54 | 36.19 | 35.2199 | 164935 |
| 1737070200 | 35.62 | 2.59 | 7.84 | 33.07 | 35.6373 | 33.07 | 220153 |
| 1736983800 | 33.03 | 1.28 | 4.03 | 33.369999 | 34.05 | 33.009999 | 150007 |
| 1736897400 | 31.75 | 1.18 | 3.86 | 30.91 | 32 | 30.75 | 141016 |
| 1736811000 | 30.57 | -1.17 | -3.69 | 31.43 | 31.5 | 29.59 | 340188 |
| 1736551800 | 31.74 | -0.48 | -1.49 | 32.7 | 33.15 | 31.2 | 124252 |
| 1736379000 | 32.22 | -0.15 | -0.46 | 31.93 | 32.27 | 30.66 | 404372 |
| 1736292600 | 32.369999 | -0.21 | -0.64 | 32.7 | 33.299999 | 32.049999 | 172598 |
| 1736206200 | 32.58 | -1.14 | -3.38 | 33.66 | 33.83 | 32.2699 | 365888 |
| 1735947000 | 33.72 | 1.09 | 3.34 | 33.06 | 34.19 | 32.95 | 245370 |
| 1735860600 | 32.63 | 0.63 | 1.97 | 32.54 | 33.159999 | 31.97 | 135937 |
| 1735687800 | 32 | -0.03 | -0.09 | 32.13 | 32.4699 | 31.4901 | 88325 |
| 1735601400 | 32.03 | -0.51 | -1.57 | 31.97 | 32.27 | 31.2 | 86739 |
| 1735342200 | 32.54 | -0.27 | -0.82 | 32.229999 | 32.7316 | 32.009999 | 189683 |
| 1735255800 | 32.81 | -0.23 | -0.70 | 32.7 | 33.0751 | 32.5 | 71112 |
| 1735077840 | 33.04 | 0.48 | 1.47 | 32.64 | 33.0693 | 32.29 | 88966 |
| 1734996600 | 32.56 | 0.21 | 0.65 | 32.009999 | 32.56 | 31.05 | 129952 |
| 1734737400 | 32.35 | 1.4 | 4.52 | 30.77 | 32.479999 | 30.77 | 180993 |
| 1734651000 | 30.95 | 0.47 | 1.54 | 30.8576 | 31.89 | 30.82 | 179086 |
| 1734564600 | 30.48 | -2.35 | -7.16 | 32.75 | 32.85 | 30.48 | 167545 |
| 1734478200 | 32.83 | -0.42 | -1.26 | 32.52 | 33.1899 | 32.424999 | 119163 |
| 1734391800 | 33.25 | -0.81 | -2.38 | 34.16 | 34.359 | 33.229999 | 141321 |
| 1734132600 | 34.06 | 0.02 | 0.06 | 34.125 | 34.55 | 33.87 | 88482 |
| 1734046200 | 34.04 | -0.1 | -0.29 | 34.2 | 34.88 | 33.95 | 153687 |
| 1733959800 | 34.14 | -0.59 | -1.70 | 35.05 | 35.07 | 33.92 | 113475 |
| 1733873400 | 34.73 | -0.88 | -2.47 | 35 | 35 | 33.91 | 154315 |
| 1733787000 | 35.61 | -1.38 | -3.73 | 37.01 | 37.01 | 35.46 | 116730 |
| 1733527800 | 36.99 | -1.4 | -3.65 | 38.48 | 38.67 | 36.7002 | 132988 |
| 1733441400 | 38.39 | 0.25 | 0.66 | 38.07 | 39.03 | 38.07 | 94577 |
| 1733355000 | 38.14 | -0.01 | -0.03 | 38.63 | 38.63 | 37.66 | 114626 |
| 1733268600 | 38.15 | -1.02 | -2.60 | 39.84 | 40.2 | 38.09 | 105248 |
| 1733182200 | 39.17 | -2.71 | -6.47 | 41.89 | 41.89 | 39.07 | 297605 |
| 1732917840 | 41.88 | 0.12 | 0.29 | 42.2 | 42.24 | 41.54 | 45673 |
| 1732750200 | 41.76 | -0.09 | -0.22 | 42.07 | 42.54 | 41.69 | 107949 |
| 1732663800 | 41.85 | 1.92 | 4.81 | 40.29 | 41.9 | 40.07 | 215305 |
| 1732577400 | 39.93 | 0.26 | 0.66 | 40.71 | 40.88 | 39.08 | 115333 |
| 1732318200 | 39.67 | -0.77 | -1.90 | 40.79 | 40.88 | 39.67 | 181970 |
| 1732231800 | 40.44 | 2 | 5.20 | 38.6 | 40.5699 | 38.05 | 169027 |
| 1732145400 | 38.44 | 0.09 | 0.23 | 38.65 | 38.98 | 37.94 | 74478 |
| 1732059000 | 38.35 | 0.68 | 1.81 | 37.21 | 38.39 | 36.71 | 128490 |
| 1731972600 | 37.67 | 0.93 | 2.53 | 36.77 | 37.975 | 36.4901 | 179994 |
| 1731713400 | 36.74 | 1.54 | 4.38 | 35.27 | 36.835 | 35.27 | 154911 |
| 1731627000 | 35.2 | -0.42 | -1.18 | 35.75 | 36.21 | 35.04 | 312176 |
| 1731540600 | 35.62 | -0.22 | -0.61 | 36.57 | 36.57 | 35.17 | 250638 |
| 1731454200 | 35.84 | -1.3 | -3.50 | 36.79 | 36.79 | 35.29 | 236830 |
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
