Premium
Direxion Daily Dow Jones Internet Bull 3x Shares (WEBL)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.62 | -14.8604269294 | 24.36 | 26.25 | 19.07 | 521263 | 22.892031 | SP |
| 4 | -12.26 | -37.1515151515 | 33 | 34.77 | 19.07 | 371657 | 27.05065761 | SP |
| 12 | -11.1 | -34.8618090452 | 31.84 | 34.77 | 19.07 | 372264 | 28.50797475 | SP |
| 26 | 5.94 | 40.1351351351 | 14.8 | 34.77 | 14.12 | 346395 | 25.95682794 | SP |
| 52 | 2.61 | 14.3960286817 | 18.13 | 34.77 | 11.18 | 430820 | 20.44697395 | SP |
| 156 | -5.56 | -21.1406844106 | 26.3 | 36.07 | 5.02 | 1273441 | 10.53762573 | SP |
| 260 | -0.57 | -2.67480056312 | 21.31 | 98.5158 | 5.02 | 799240 | 12.82114608 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 19.89 | -2.78 | -12.26 | 21.29 | 21.31 | 19.07 | 612039 |
| 1741390200 | 22.67 | -0.26 | -1.13 | 22.56 | 23.25 | 20.51 | 596594 |
| 1741303800 | 22.93 | -3.25 | -12.41 | 24.72 | 25.46 | 22.64 | 588691 |
| 1741217400 | 26.18 | 1.27 | 5.10 | 25.03 | 26.25 | 24.48 | 269610 |
| 1741131000 | 24.91 | -0.4 | -1.58 | 24.36 | 25.96 | 22.9505 | 531006 |
| 1741044600 | 25.31 | -1.56 | -5.81 | 27.32 | 27.71 | 24.682 | 285943 |
| 1740785400 | 26.87 | 1.12 | 4.35 | 25.72 | 26.9 | 25.14 | 240459 |
| 1740699000 | 25.75 | -1.78 | -6.47 | 28.23 | 28.47 | 25.66 | 354135 |
| 1740612600 | 27.53 | 0.8 | 2.99 | 27.47 | 28.5 | 27.29 | 372539 |
| 1740526200 | 26.73 | -0.98 | -3.54 | 27.465 | 27.465 | 25.415 | 491121 |
| 1740439800 | 27.71 | -1.01 | -3.52 | 28.88 | 29 | 26.98 | 483359 |
| 1740180600 | 28.72 | -2.81 | -8.91 | 31.68 | 31.68 | 28.6 | 494986 |
| 1740094200 | 31.53 | -1.4 | -4.25 | 32.6 | 32.6 | 30.74 | 276928 |
| 1740007800 | 32.93 | -1.22 | -3.57 | 33.29 | 33.29 | 32.2 | 347274 |
| 1739921400 | 34.15 | -0.34 | -0.99 | 34.72 | 34.77 | 33.33 | 202127 |
| 1739575800 | 34.49 | 0.48 | 1.41 | 34.25 | 34.6 | 33.84 | 174067 |
| 1739489400 | 34.01 | 0.83 | 2.50 | 33.32 | 34.0991 | 32.84 | 258789 |
| 1739403000 | 33.18 | 0.25 | 0.76 | 31.81 | 33.24 | 31.71 | 309758 |
| 1739316600 | 32.93 | -0.74 | -2.20 | 33 | 33.28 | 32.2227 | 164794 |
| 1739230200 | 33.67 | 0.9 | 2.75 | 33.73 | 34 | 33.244999 | 200776 |
| 1738971000 | 32.77 | -0.59 | -1.77 | 33.5 | 34.297 | 32.689999 | 297591 |
| 1738884600 | 33.36 | -0.18 | -0.54 | 33.27 | 33.67 | 32.759999 | 254858 |
| 1738798200 | 33.54 | -0.05 | -0.15 | 32.92 | 33.63 | 32.4 | 235569 |
| 1738711800 | 33.59 | 0.79 | 2.41 | 33 | 33.73 | 32.9 | 338695 |
| 1738625400 | 32.799999 | -0.36 | -1.09 | 31.3 | 33.38 | 31.2 | 370106 |
| 1738366200 | 33.159999 | 0.6 | 1.84 | 33.64 | 34.42 | 32.9 | 421165 |
| 1738279800 | 32.56 | 0.39 | 1.21 | 32.64 | 33.62 | 31.96 | 271536 |
| 1738193400 | 32.17 | -0.2 | -0.62 | 32.409999 | 32.6272 | 31.675 | 250858 |
| 1738107000 | 32.369999 | 2.01 | 6.62 | 30.95 | 32.659999 | 30.2 | 477758 |
| 1738020600 | 30.36 | -1.26 | -3.98 | 28.81 | 31.27 | 28.76 | 304716 |
| 1737761400 | 31.62 | 0.84 | 2.73 | 31.83 | 32.08 | 31.29 | 201834 |
| 1737675000 | 30.78 | 0 | 0.00 | 30.78 | 30.78 | 30.78 | 0 |
| 1737588600 | 30.78 | 1.54 | 5.27 | 30.94 | 31.32 | 30.613 | 260646 |
| 1737502200 | 29.24 | 0.68 | 2.38 | 29.5 | 29.7 | 28.58 | 184254 |
| 1737156600 | 28.56 | 0.93 | 3.37 | 28.97 | 28.97 | 28.04 | 167871 |
| 1737070200 | 27.63 | -0.08 | -0.29 | 27.84 | 28.4 | 27.51 | 124031 |
| 1736983800 | 27.71 | 1.42 | 5.40 | 27.69 | 28.11 | 27.34 | 240665 |
| 1736897400 | 26.29 | 0.15 | 0.57 | 26.68 | 27.07 | 25.8 | 216957 |
| 1736811000 | 26.14 | -0.33 | -1.25 | 25.6 | 26.16 | 25.2507 | 193912 |
| 1736551800 | 26.47 | -1.28 | -4.61 | 27.02 | 27.2277 | 25.79 | 832419 |
| 1736379000 | 27.75 | 0.25 | 0.91 | 27.42 | 28.1 | 26.98 | 590275 |
| 1736292600 | 27.5 | -1.31 | -4.55 | 29.03 | 29.07 | 27.07 | 583997 |
| 1736206200 | 28.81 | 1.08 | 3.89 | 28.55 | 29.01 | 28.26 | 496616 |
| 1735947000 | 27.73 | 0.78 | 2.89 | 27.6685 | 27.8646 | 26.91 | 722465 |
| 1735860600 | 26.95 | 0.15 | 0.56 | 27.3 | 28.07 | 26.2 | 578938 |
| 1735687800 | 26.8 | -0.58 | -2.12 | 27.58 | 27.64 | 26.59 | 398002 |
| 1735601400 | 27.38 | -0.98 | -3.46 | 27.09 | 27.84 | 26.5001 | 410065 |
| 1735342200 | 28.36 | -1.17 | -3.96 | 28.87 | 28.9039 | 27.5404 | 541881 |
| 1735255800 | 29.53 | -0.28 | -0.94 | 29.5 | 29.78 | 29.11 | 230266 |
| 1735077840 | 29.81 | 0.85 | 2.94 | 29.07 | 29.86 | 28.98 | 231488 |
| 1734996600 | 28.96 | 0.06 | 0.21 | 29.03 | 29.045 | 28 | 303651 |
| 1734737400 | 28.9 | 1 | 3.58 | 26.99 | 29.7 | 26.99 | 490473 |
| 1734651000 | 27.9 | 0.26 | 0.94 | 28.8753 | 29.13 | 27.86 | 373023 |
| 1734564600 | 27.64 | -3.77 | -12.00 | 31.47 | 31.53 | 27.37 | 766205 |
| 1734478200 | 31.41 | -0.55 | -1.72 | 31.84 | 32.04 | 31.3 | 313425 |
| 1734391800 | 31.96 | 1.13 | 3.67 | 31.19 | 32.1899 | 31.16 | 403739 |
| 1734132600 | 30.83 | -0.71 | -2.25 | 31.761 | 31.7941 | 30.571 | 619261 |
| 1734046200 | 31.54 | -0.24 | -0.76 | 31.46 | 32.119999 | 31.4 | 567852 |
| 1733959800 | 31.78 | 1.74 | 5.79 | 30.8 | 32.1499 | 30.79 | 522836 |
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
