Premium
Direxion Daily Dow Jones Internet Bull 3x Shares (WEBL)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.781 | -5.60750606089 | 31.761 | 32.1899 | 27.37 | 495131 | 29.65893937 | SP |
| 4 | 4.06 | 15.6635802469 | 25.92 | 32.1899 | 25.92 | 433814 | 29.52881569 | SP |
| 12 | 11.14 | 59.1295116773 | 18.84 | 32.1899 | 17.79 | 327365 | 25.25420867 | SP |
| 26 | 13.55 | 82.4710894705 | 16.43 | 32.1899 | 11.3314 | 395585 | 19.51999132 | SP |
| 52 | 14.61 | 95.0553025374 | 15.37 | 32.1899 | 11.3314 | 522688 | 18.10171385 | SP |
| 156 | -28.47 | -48.7082976903 | 58.45 | 68.21 | 5.02 | 1256088 | 10.67699807 | SP |
| 260 | 0.46 | 1.55826558266 | 29.52 | 98.5158 | 5.02 | 779600 | 12.57066535 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 28.9 | 1 | 3.58 | 26.94 | 29.7 | 26.81 | 526895 |
| 1734651000 | 27.9 | 0.26 | 0.94 | 28.8 | 29.13 | 27.86 | 384994 |
| 1734564600 | 27.64 | -3.77 | -12.00 | 31.47 | 31.56 | 27.37 | 766712 |
| 1734478200 | 31.41 | -0.55 | -1.72 | 31.84 | 32.04 | 31.3 | 318347 |
| 1734391800 | 31.96 | 1.13 | 3.67 | 31.19 | 32.1899 | 31.1 | 408359 |
| 1734132600 | 30.83 | -0.71 | -2.25 | 31.6 | 31.7941 | 30.571 | 628257 |
| 1734046200 | 31.54 | -0.24 | -0.76 | 31.52 | 32.119999 | 31.4 | 581310 |
| 1733959800 | 31.78 | 1.74 | 5.79 | 30.64 | 32.1499 | 30.64 | 527745 |
| 1733873400 | 30.04 | -0.36 | -1.18 | 30.5 | 31.07 | 29.6 | 387527 |
| 1733787000 | 30.4 | -1.04 | -3.31 | 31.57 | 31.77 | 29.98 | 431998 |
| 1733527800 | 31.44 | 1.32 | 4.38 | 30.51 | 31.55 | 30.46 | 443946 |
| 1733441400 | 30.12 | -0.38 | -1.25 | 30.25 | 30.61 | 30.05 | 337483 |
| 1733355000 | 30.5 | 2.4 | 8.54 | 29.35 | 30.5837 | 29.22 | 922822 |
| 1733268600 | 28.1 | 0.5 | 1.81 | 27.36 | 28.17 | 27.15 | 271167 |
| 1733182200 | 27.6 | 0.66 | 2.45 | 27.21 | 27.83 | 27.1525 | 431700 |
| 1732917840 | 26.94 | 0.19 | 0.71 | 26.78 | 27.1476 | 26.7 | 194908 |
| 1732750200 | 26.75 | -0.71 | -2.59 | 27.12 | 27.12 | 26.18 | 209017 |
| 1732663800 | 27.46 | 0.57 | 2.12 | 27.01 | 27.658 | 26.975 | 431872 |
| 1732577400 | 26.89 | 0.34 | 1.28 | 27.26 | 27.66 | 26.5601 | 332777 |
| 1732318200 | 26.55 | 0.78 | 3.03 | 25.92 | 26.6699 | 25.92 | 379111 |
| 1732231800 | 25.77 | 1.1 | 4.46 | 25.47 | 26.0565 | 24.86 | 467490 |
| 1732145400 | 24.67 | 0.22 | 0.90 | 24.63 | 24.745 | 23.7601 | 345219 |
| 1732059000 | 24.45 | 0.8 | 3.38 | 23.12 | 24.501 | 22.94 | 531781 |
| 1731972600 | 23.65 | 0.17 | 0.72 | 23.55 | 23.969 | 23.39 | 259080 |
| 1731713400 | 23.48 | -1.85 | -7.30 | 24.54 | 24.54 | 23.1804 | 503957 |
| 1731627000 | 25.33 | -0.84 | -3.21 | 26.09 | 26.13 | 25.24 | 279655 |
| 1731540600 | 26.17 | 0.23 | 0.89 | 25.94 | 26.7142 | 25.9008 | 419399 |
| 1731454200 | 25.94 | 0.18 | 0.70 | 25.56 | 26.17 | 25.54 | 292717 |
| 1731367800 | 25.76 | 1.32 | 5.40 | 24.85 | 25.76 | 24.84 | 534016 |
| 1731108600 | 24.44 | -0.63 | -2.51 | 24.43 | 24.52 | 24.1 | 294274 |
| 1731022200 | 25.07 | 1.26 | 5.29 | 24.13 | 25.3 | 24.1101 | 590892 |
| 1730935800 | 23.81 | 1.96 | 8.97 | 22.97 | 23.88 | 22.76 | 430407 |
| 1730849400 | 21.85 | 0.8 | 3.80 | 21.26 | 21.885 | 21.19 | 204174 |
| 1730763000 | 21.05 | -0.04 | -0.19 | 20.88 | 21.24 | 20.63 | 234539 |
| 1730500200 | 21.09 | 0.65 | 3.18 | 20.78 | 21.48 | 20.68 | 245582 |
| 1730413800 | 20.44 | -0.56 | -2.67 | 21.12 | 21.32 | 20.37 | 359015 |
| 1730327400 | 21 | 0.04 | 0.19 | 21.37 | 21.67 | 20.98 | 295884 |
| 1730241000 | 20.96 | 0.69 | 3.40 | 20.07 | 21.08 | 20.06 | 151912 |
| 1730154600 | 20.27 | 0.22 | 1.10 | 20.65 | 20.669 | 20.21 | 103136 |
| 1729895400 | 20.05 | 0.28 | 1.42 | 20.17 | 20.5999 | 19.93 | 173375 |
| 1729809000 | 19.77 | 0.29 | 1.49 | 19.71 | 19.87 | 19.52 | 129895 |
| 1729722600 | 19.48 | -0.96 | -4.70 | 20.31 | 20.3801 | 19.2 | 193585 |
| 1729636200 | 20.44 | -0.13 | -0.63 | 20.26 | 20.63 | 20.1348 | 75579 |
| 1729549800 | 20.57 | -0.03 | -0.15 | 20.32 | 20.65 | 20.13 | 99599 |
| 1729290600 | 20.6 | 0.67 | 3.36 | 20.45 | 20.7013 | 20.35 | 143478 |
| 1729204200 | 19.93 | -0.18 | -0.90 | 20.44 | 20.44 | 19.76 | 108458 |
| 1729117800 | 20.11 | 0.06 | 0.30 | 20 | 20.1199 | 19.69 | 94626 |
| 1729031400 | 20.05 | -0.37 | -1.81 | 20.34 | 20.4 | 19.6703 | 185651 |
| 1728945000 | 20.42 | 0.01 | 0.05 | 20.71 | 20.7796 | 20.33 | 215783 |
| 1728685800 | 20.41 | 0.34 | 1.69 | 20.05 | 20.62 | 20.05 | 204425 |
| 1728599400 | 20.07 | 0.22 | 1.11 | 19.58 | 20.18 | 19.58 | 368485 |
| 1728513000 | 19.85 | 0.47 | 2.43 | 19.27 | 19.9186 | 19.27 | 311854 |
| 1728426600 | 19.38 | 0.77 | 4.14 | 18.8 | 19.41 | 18.77 | 184953 |
| 1728340200 | 18.61 | -0.83 | -4.27 | 19.24 | 19.31 | 18.49 | 196607 |
| 1728081000 | 19.44 | 1.04 | 5.65 | 19.0056 | 19.47 | 18.67 | 723244 |
| 1727994600 | 18.4 | -0.05 | -0.27 | 18 | 18.4303 | 17.92 | 161525 |
| 1727908200 | 18.45 | 0.21 | 1.15 | 18.2 | 18.51 | 17.95 | 173483 |
| 1727821800 | 18.24 | -0.39 | -2.09 | 18.79 | 18.85 | 17.79 | 221876 |
| 1727735400 | 18.63 | 0.05 | 0.27 | 18.34 | 18.66 | 18.1475 | 164519 |
| 1727476200 | 18.58 | -0.22 | -1.17 | 18.84 | 18.88 | 18.46 | 580424 |
| 1727389800 | 18.8 | 0.07 | 0.37 | 19.29 | 19.35 | 18.42 | 384399 |
| 1727303400 | 18.73 | -0.05 | -0.27 | 18.77 | 19.065 | 18.7004 | 640326 |
| 1727217000 | 18.78 | 0.44 | 2.40 | 18.58 | 18.79 | 18.08 | 229163 |
| 1727130600 | 18.34 | 0.17 | 0.94 | 18.39 | 18.54 | 18.27 | 175489 |
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
