Premium
Direxion Daily Consumer Discretionary Bull 3x Shares (WANT)
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 | -4.61 | -9.54846727423 | 48.28 | 48.7857 | 40.245 | 14120 | 44.11107705 | SP |
| 4 | -13.8 | -24.0125282756 | 57.47 | 57.57 | 40.245 | 16392 | 50.89609394 | SP |
| 12 | -19.67 | -31.0546258289 | 63.34 | 67.27 | 40.245 | 31833 | 57.03734608 | SP |
| 26 | 10.43 | 31.3778580024 | 33.24 | 67.27 | 31.04 | 31006 | 50.85262631 | SP |
| 52 | 9.37 | 27.3177842566 | 34.3 | 67.27 | 24.39 | 28247 | 42.50237912 | SP |
| 156 | -9.21 | -17.4167927383 | 52.88 | 72.3 | 14.9453 | 45942 | 31.29421734 | SP |
| 260 | 13.84 | 46.3962453905 | 29.83 | 111.4577 | 7.52 | 41595 | 39.20962888 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 43.67 | 1.75 | 4.17 | 42.09 | 43.8184 | 41.67 | 23526 |
| 1741131000 | 41.92 | -2.48 | -5.59 | 42.37 | 43.8 | 40.245 | 25914 |
| 1741044600 | 44.4 | -2.51 | -5.35 | 47.9 | 48.21 | 42.9094 | 15845 |
| 1740785400 | 46.91 | 2.27 | 5.09 | 44.37 | 46.91 | 44.25 | 7356 |
| 1740699000 | 44.64 | -2.08 | -4.45 | 47.17 | 47.17 | 44.52 | 11750 |
| 1740612600 | 46.72 | -0.57 | -1.21 | 48.28 | 48.7857 | 46.3401 | 9735 |
| 1740526200 | 47.29 | -0.74 | -1.54 | 47.92 | 48.14 | 45.65 | 17876 |
| 1740439800 | 48.03 | -0.4 | -0.83 | 49.36 | 49.36 | 47.4 | 11464 |
| 1740180600 | 48.43 | -4.37 | -8.28 | 53 | 53.34 | 47.985 | 30613 |
| 1740094200 | 52.8 | -1.34 | -2.48 | 53.83 | 53.83 | 51.72 | 24980 |
| 1740007800 | 54.14 | -0.18 | -0.33 | 54.02 | 54.18 | 53.5201 | 2672 |
| 1739921400 | 54.32 | -0.5 | -0.91 | 55.32 | 55.32 | 53.34 | 9382 |
| 1739575800 | 54.82 | -0.1 | -0.18 | 55.73 | 55.8 | 54.315 | 12571 |
| 1739489400 | 54.92 | 2.23 | 4.23 | 53.98 | 55.05 | 53.29 | 11945 |
| 1739403000 | 52.69 | 0.07 | 0.13 | 51.07 | 53.34 | 51.07 | 16277 |
| 1739316600 | 52.62 | -1.9 | -3.48 | 53.19 | 53.7 | 52.2435 | 13824 |
| 1739230200 | 54.52 | 0.41 | 0.76 | 54.67 | 55.19 | 53.89 | 13902 |
| 1738971000 | 54.11 | -3.05 | -5.34 | 56.02 | 57.35 | 53.9 | 32557 |
| 1738884600 | 57.16 | 0.42 | 0.74 | 57.33 | 57.47 | 56.72 | 19169 |
| 1738798200 | 56.74 | -2.02 | -3.44 | 57.47 | 57.57 | 56.2717 | 23610 |
| 1738711800 | 58.76 | 2.25 | 3.98 | 57.08 | 58.76 | 56.9937 | 26957 |
| 1738625400 | 56.51 | -2.4 | -4.07 | 55.14 | 57.33 | 53.93 | 40351 |
| 1738366200 | 58.91 | -1.23 | -2.05 | 60.03 | 61.94 | 58.77 | 31729 |
| 1738279800 | 60.14 | 1.81 | 3.10 | 60.18 | 61 | 58.95 | 29293 |
| 1738193400 | 58.33 | -0.49 | -0.83 | 59 | 59.25 | 57.9 | 11576 |
| 1738107000 | 58.82 | 0.26 | 0.44 | 58.18 | 59.186 | 57.2 | 32409 |
| 1738020600 | 58.56 | 1.05 | 1.83 | 55.48 | 58.56 | 55 | 24104 |
| 1737761400 | 57.51 | -0.17 | -0.29 | 58.74 | 58.74 | 57.36 | 17373 |
| 1737675000 | 57.68 | 0 | 0.00 | 57.68 | 57.68 | 57.68 | 0 |
| 1737588600 | 57.68 | -0.73 | -1.25 | 58.4 | 58.6643 | 57.43 | 31612 |
| 1737502200 | 58.41 | 1.12 | 1.95 | 58.3 | 58.41 | 56.6039 | 32790 |
| 1737156600 | 57.29 | 2.39 | 4.35 | 56.52 | 58.2293 | 56.52 | 99855 |
| 1737070200 | 54.9 | -1.07 | -1.91 | 55.78 | 55.8599 | 54.2601 | 29679 |
| 1736983800 | 55.97 | 4.21 | 8.13 | 54.89 | 55.97 | 54.6994 | 75845 |
| 1736897400 | 51.76 | -0.39 | -0.75 | 54.1 | 54.301 | 51.465 | 19967 |
| 1736811000 | 52.15 | 0.84 | 1.64 | 50.01 | 52.15 | 49.9176 | 12723 |
| 1736551800 | 51.31 | -1.91 | -3.59 | 52 | 52.5701 | 50.4801 | 18310 |
| 1736379000 | 53.22 | 0.75 | 1.43 | 52.39 | 53.5 | 52.1511 | 8933 |
| 1736292600 | 52.47 | -3.27 | -5.87 | 55.63 | 55.63 | 52.42 | 44876 |
| 1736206200 | 55.74 | 0.38 | 0.69 | 57.18 | 57.18 | 55.1541 | 29307 |
| 1735947000 | 55.36 | 3.28 | 6.30 | 52.84 | 55.36 | 52.5175 | 26402 |
| 1735860600 | 52.08 | -2.31 | -4.25 | 54.75 | 54.75 | 51.12 | 35131 |
| 1735687800 | 54.39 | -1.23 | -2.21 | 56.25 | 56.69 | 54.19 | 20994 |
| 1735601400 | 55.62 | -2.7 | -4.63 | 56.07 | 56.6 | 54.4682 | 51692 |
| 1735342200 | 58.32 | -3.13 | -5.09 | 60.15 | 60.15 | 57.65 | 33871 |
| 1735255800 | 61.45 | -0.9 | -1.44 | 62.03 | 62.2158 | 61.035 | 19045 |
| 1735077840 | 62.35 | 4.06 | 6.97 | 59.36 | 62.35 | 59.36 | 48770 |
| 1734996600 | 58.29 | 0.71 | 1.23 | 58.1 | 58.37 | 56.5901 | 29352 |
| 1734737400 | 57.58 | 0.1 | 0.17 | 55.945 | 60.2518 | 55.4643 | 57354 |
| 1734651000 | 57.48 | -0.44 | -0.76 | 60.33 | 60.33 | 56.54 | 71220 |
| 1734564600 | 57.92 | -9.05 | -13.51 | 65.36 | 67.27 | 56.88 | 142395 |
| 1734478200 | 66.97 | 0.65 | 0.98 | 66.67 | 67.15 | 65.185 | 38539 |
| 1734391800 | 66.319999 | 2.63 | 4.13 | 64.65 | 66.319999 | 64.29 | 42179 |
| 1734132600 | 63.69 | 0.74 | 1.18 | 62.7975 | 63.69 | 62.3601 | 60847 |
| 1734046200 | 62.95 | -1.65 | -2.55 | 64.12 | 64.6387 | 62.6901 | 41202 |
| 1733959800 | 64.599999 | 3.19 | 5.19 | 63.34 | 64.64 | 62.845 | 70840 |
| 1733873400 | 61.41 | 0.25 | 0.41 | 61.07 | 63.015 | 60.9827 | 49720 |
| 1733787000 | 61.16 | -0.57 | -0.92 | 62.48 | 63.6981 | 60.44 | 62124 |
| 1733527800 | 61.73 | 3.61 | 6.21 | 59.27 | 61.74 | 59.27 | 69151 |
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
