Premium
Direxion Daily Msci Emerging Markets ex China Bull 2x Shares (XXCH)
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 | 0.7555 | 3.46400733608 | 21.81 | 22.575 | 21.76 | 5886 | 22.01086269 | SP |
| 4 | 0.4655 | 2.10633484163 | 22.1 | 22.71 | 20.66 | 3241 | 21.70372683 | SP |
| 12 | -4.4345 | -16.4240740741 | 27 | 27.59 | 20.66 | 1747 | 23.26745626 | SP |
| 26 | -5.5445 | -19.7242974031 | 28.11 | 30.62 | 20.66 | 1304 | 25.29475872 | SP |
| 52 | -2.7245 | -10.7730328193 | 25.29 | 30.62 | 20.66 | 896 | 25.67797566 | SP |
| 156 | -2.7245 | -10.7730328193 | 25.29 | 30.62 | 20.66 | 896 | 25.67797566 | SP |
| 260 | -2.7245 | -10.7730328193 | 25.29 | 30.62 | 20.66 | 896 | 25.67797566 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 22.5655 | 0.54 | 2.43 | 22.27 | 22.575 | 22.27 | 2729 |
| 1737156600 | 22.03 | 0.13 | 0.59 | 22.02 | 22.18 | 22.01 | 6106 |
| 1737070200 | 21.9 | 0 | 0.00 | 22.15 | 22.15 | 21.9 | 5407 |
| 1736983800 | 21.9 | 0.58 | 2.72 | 21.81 | 21.93 | 21.76 | 9300 |
| 1736897400 | 21.32 | 0.3 | 1.43 | 21.35 | 21.35 | 21.18 | 7004 |
| 1736811000 | 21.02 | -0.4 | -1.87 | 20.66 | 21.025 | 20.66 | 7311 |
| 1736551800 | 21.42 | -0.67 | -3.03 | 21.6 | 21.6 | 21.41 | 7955 |
| 1736379000 | 22.09 | -0.19 | -0.85 | 22.18 | 22.18 | 21.98 | 2508 |
| 1736292600 | 22.28 | -0.33 | -1.47 | 22.61 | 22.61 | 22.27 | 2702 |
| 1736206200 | 22.613 | 0.53 | 2.41 | 22.71 | 22.71 | 22.613 | 20 |
| 1735947000 | 22.0811 | 0.41 | 1.88 | 22.0811 | 22.0811 | 22.0811 | 23 |
| 1735860600 | 21.6744 | 0.13 | 0.61 | 21.76 | 21.76 | 21.6744 | 134 |
| 1735687800 | 21.5424 | -0.12 | -0.56 | 21.73 | 21.73 | 21.5424 | 38 |
| 1735601400 | 21.6637 | -0.27 | -1.23 | 21.7 | 21.7 | 21.6637 | 89 |
| 1735342200 | 21.9344 | -0.12 | -0.52 | 21.89 | 21.9344 | 21.89 | 88 |
| 1735255800 | 22.05 | -0.22 | -0.99 | 22.1 | 22.1 | 22.05 | 443 |
| 1735077840 | 22.271 | -0.01 | -0.07 | 22.2 | 22.271 | 22.2 | 4 |
| 1734996600 | 22.2856 | -0.06 | -0.27 | 22.06 | 22.2856 | 22.06 | 2390 |
| 1734737400 | 22.3457 | 0.05 | 0.20 | 22.3 | 22.39 | 22.3 | 177 |
| 1734651000 | 22.3 | 0.18 | 0.79 | 22.31 | 22.31 | 22.3 | 643 |
| 1734564600 | 22.1243 | -1.15 | -4.96 | 23.33 | 23.33 | 22.1243 | 433 |
| 1734478200 | 23.279 | -0.44 | -1.84 | 23.5 | 23.5 | 23.15 | 6592 |
| 1734391800 | 23.7165 | -0.07 | -0.28 | 24 | 24 | 23.7165 | 82 |
| 1734132600 | 23.7827 | 0.28 | 1.20 | 23.87 | 23.87 | 23.7827 | 133 |
| 1734046200 | 23.5012 | -2.59 | -9.94 | 23.79 | 23.79 | 23.5012 | 1091 |
| 1733959800 | 26.0936 | 0.43 | 1.66 | 26.0936 | 26.0936 | 26.0936 | 2 |
| 1733873400 | 25.6685 | -0.3 | -1.16 | 25.6685 | 25.6685 | 25.6685 | 24 |
| 1733787000 | 25.97 | 0.04 | 0.16 | 26.02 | 26.081 | 25.97 | 3657 |
| 1733527800 | 25.9277 | -0.3 | -1.14 | 26.16 | 26.16 | 25.9277 | 3 |
| 1733441400 | 26.2255 | 0.29 | 1.13 | 26.18 | 26.26 | 26.18 | 270 |
| 1733355000 | 25.9336 | 0.34 | 1.35 | 25.88 | 25.9336 | 25.88 | 56 |
| 1733268600 | 25.589 | 0.08 | 0.30 | 25.26 | 25.589 | 25.26 | 38 |
| 1733182200 | 25.5113 | 0.21 | 0.81 | 25.39 | 25.5113 | 25.29 | 281 |
| 1732917840 | 25.3052 | 0.03 | 0.10 | 24.74 | 25.3052 | 24.74 | 153 |
| 1732750200 | 25.279 | -0.35 | -1.36 | 25.49 | 25.49 | 25.13 | 11770 |
| 1732663800 | 25.6284 | -0.31 | -1.20 | 25.78 | 25.78 | 25.6284 | 910 |
| 1732577400 | 25.9393 | 0.13 | 0.50 | 26.17 | 26.17 | 25.9068 | 5414 |
| 1732318200 | 25.8093 | 0.47 | 1.86 | 25.72 | 25.8093 | 25.72 | 24 |
| 1732231800 | 25.3377 | -0 | -0.01 | 25.3377 | 25.3377 | 25.3377 | 6 |
| 1732145400 | 25.3395 | -0.26 | -1.00 | 25.38 | 25.38 | 25.3395 | 3 |
| 1732059000 | 25.5946 | 0.19 | 0.73 | 25.62 | 25.62 | 25.5946 | 100 |
| 1731972600 | 25.4082 | 0.52 | 2.11 | 25.24 | 25.4082 | 25.24 | 250 |
| 1731713400 | 24.8837 | -0.06 | -0.26 | 25.18 | 25.18 | 24.87 | 103 |
| 1731627000 | 24.9478 | -0.18 | -0.73 | 25.15 | 25.15 | 24.9478 | 317 |
| 1731540600 | 25.1315 | -0.44 | -1.70 | 25.51 | 25.51 | 25.1201 | 377 |
| 1731454200 | 25.5673 | -0.7 | -2.65 | 25.75 | 25.75 | 25.48 | 458 |
| 1731367800 | 26.2629 | -0.59 | -2.19 | 26.51 | 26.51 | 26.23 | 4742 |
| 1731108600 | 26.851 | -0.72 | -2.60 | 27.24 | 27.24 | 26.851 | 56 |
| 1731022200 | 27.5667 | 0.7 | 2.60 | 27.58 | 27.59 | 27.5667 | 1977 |
| 1730935800 | 26.8688 | -0.39 | -1.45 | 26.59 | 26.8688 | 26.45 | 205 |
| 1730849400 | 27.2631 | 0.5 | 1.86 | 27.1 | 27.2631 | 27.1 | 102 |
| 1730763000 | 26.7657 | 0.19 | 0.70 | 27.03 | 27.03 | 26.7657 | 194 |
| 1730500200 | 26.5796 | 0.1 | 0.37 | 26.5796 | 26.5796 | 26.5796 | 3 |
| 1730413800 | 26.4817 | -0.47 | -1.76 | 26.65 | 26.65 | 26.4 | 794 |
| 1730327400 | 26.9561 | -0.42 | -1.54 | 27 | 27.14 | 26.9561 | 398 |
| 1730241000 | 27.3777 | -0.05 | -0.18 | 27.4 | 27.4 | 27.3777 | 2 |
| 1730154600 | 27.4257 | 0 | 0.01 | 27.35 | 27.4257 | 27.35 | 4 |
| 1729895400 | 27.4224 | -0.12 | -0.43 | 27.67 | 27.67 | 27.4224 | 5 |
| 1729809000 | 27.54 | 0.03 | 0.10 | 27.54 | 27.54 | 27.54 | 5 |
| 1729722600 | 27.5137 | -0.39 | -1.41 | 27.55 | 27.55 | 27.44 | 1207 |
| 1729636200 | 27.9082 | -0.29 | -1.04 | 27.9082 | 27.9082 | 27.9082 | 13 |
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
