Premium
Direxion Daily Utilities Bull 3x Shares (UTSL)
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 | 1.89 | 5.86410176854 | 32.23 | 34.12 | 31.2 | 125171 | 32.38082164 | SP |
| 4 | -4.36 | -11.3305613306 | 38.48 | 38.67 | 30.48 | 129917 | 33.09244496 | SP |
| 12 | -1.9 | -5.27484730705 | 36.02 | 42.54 | 30.48 | 164373 | 36.98752742 | SP |
| 26 | 9.38 | 37.9143088116 | 24.74 | 42.54 | 24.57 | 189161 | 34.50252684 | SP |
| 52 | 12.11 | 55.0204452522 | 22.01 | 42.54 | 16.72 | 192388 | 28.68565597 | SP |
| 156 | -5.74 | -14.4004014049 | 39.86 | 49.54 | 14.11 | 128940 | 28.10626164 | SP |
| 260 | -9.36 | -21.5271389144 | 43.48 | 59.83 | 10.8536 | 107448 | 28.2753944 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731367800 | 37.14 | 0.29 | 0.79 | 36.86 | 37.72 | 36.55 | 219506 |
| 1731108600 | 36.85 | 1.97 | 5.65 | 35.33 | 37.01 | 35.33 | 319251 |
| 1731022200 | 34.88 | 0.17 | 0.49 | 35.36 | 35.81 | 34.3 | 190176 |
| 1730935800 | 34.71 | -1.05 | -2.94 | 34.2 | 35.04 | 33.6601 | 175072 |
| 1730849400 | 35.76 | 1.56 | 4.56 | 34.14 | 35.76 | 34.02 | 150357 |
| 1730763000 | 34.2 | -1.36 | -3.82 | 34.49 | 34.96 | 33.6676 | 169245 |
| 1730500200 | 35.56 | -2.57 | -6.74 | 38.13 | 38.3764 | 35.4244 | 220958 |
| 1730413800 | 38.13 | 1.19 | 3.22 | 37.34 | 38.91 | 37.138 | 268345 |
| 1730327400 | 36.94 | -0.31 | -0.83 | 37.5 | 37.8 | 36.74 | 136528 |
| 1730241000 | 37.25 | -2.57 | -6.45 | 38.71 | 38.71 | 37.2 | 188911 |
| 1730154600 | 39.82 | 0.92 | 2.37 | 39.41 | 40.269 | 39.41 | 99969 |
| 1729895400 | 38.9 | -1.76 | -4.33 | 41.21 | 41.3848 | 38.79 | 125522 |
| 1729809000 | 40.66 | -0.94 | -2.26 | 41.69 | 41.7917 | 40.272 | 117194 |
| 1729722600 | 41.6 | 1.3 | 3.23 | 40.3 | 41.6 | 40.3 | 141927 |
| 1729636200 | 40.3 | -0.6 | -1.47 | 40 | 40.5799 | 39.42 | 159127 |
| 1729549800 | 40.9 | -0.46 | -1.11 | 41.62 | 41.9899 | 40.38 | 162380 |
| 1729290600 | 41.36 | 0.62 | 1.52 | 40.6 | 41.3787 | 39.95 | 138166 |
| 1729204200 | 40.74 | -1.13 | -2.70 | 42.33 | 42.33 | 40.63 | 216463 |
| 1729117800 | 41.87 | 2.35 | 5.95 | 40.09 | 42.0325 | 39.52 | 244012 |
| 1729031400 | 39.52 | 0.48 | 1.23 | 39.67 | 40.32 | 39.33 | 498576 |
| 1728945000 | 39.04 | 1.5 | 4.00 | 37.7 | 39.05 | 37.49 | 202101 |
| 1728685800 | 37.54 | 0.92 | 2.51 | 36.02 | 37.54 | 35.8601 | 102146 |
| 1728599400 | 36.62 | -0.34 | -0.92 | 36.96 | 37.93 | 36.55 | 137402 |
| 1728513000 | 36.96 | -1.06 | -2.79 | 37.84 | 37.9421 | 36.345 | 271112 |
| 1728426600 | 38.02 | 0.14 | 0.37 | 38.29 | 38.74 | 37.98 | 315316 |
| 1728340200 | 37.88 | -2.77 | -6.81 | 40.29 | 40.29 | 37.51 | 579182 |
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
