Premium
Direxion Daily Msci Emerging Markets ex China Bull 2x Shares (XXCH)
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 | -2.6788 | -10.2322383499 | 26.18 | 26.26 | 23.54 | 791 | 25.98563936 | SP |
| 4 | -1.6488 | -6.55586481113 | 25.15 | 26.26 | 23.54 | 1231 | 25.56715793 | SP |
| 12 | -5.4988 | -18.9613793103 | 29 | 30.62 | 23.54 | 1537 | 27.44867426 | SP |
| 26 | -3.4488 | -12.7970315399 | 26.95 | 30.62 | 23.26 | 900 | 27.5799625 | SP |
| 52 | -1.7888 | -7.07315144326 | 25.29 | 30.62 | 23.26 | 703 | 27.26146499 | SP |
| 156 | -1.7888 | -7.07315144326 | 25.29 | 30.62 | 23.26 | 703 | 27.26146499 | SP |
| 260 | -1.7888 | -7.07315144326 | 25.29 | 30.62 | 23.26 | 703 | 27.26146499 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046200 | 23.5012 | -2.59 | -9.94 | 23.5399 | 23.54 | 23.5012 | 1061 |
| 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 | 3617 |
| 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 | 22 |
| 1733182200 | 25.5113 | 0.21 | 0.81 | 25.29 | 25.5113 | 25.29 | 280 |
| 1732917840 | 25.3052 | 0.03 | 0.10 | 25.03 | 25.3052 | 25.03 | 152 |
| 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 | 25.8093 | 25.8093 | 25.8093 | 23 |
| 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 | 25.12 | 25.12 | 24.9478 | 315 |
| 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 | 26.45 | 26.8688 | 26.45 | 204 |
| 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 | 27.3777 | 27.3777 | 27.3777 | 1 |
| 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 |
| 1729549800 | 28.2011 | -0.31 | -1.08 | 28.29 | 28.29 | 28.2011 | 57 |
| 1729290600 | 28.5087 | -0.08 | -0.29 | 28.79 | 28.79 | 28.5087 | 27 |
| 1729204200 | 28.5903 | 0.37 | 1.32 | 28.49 | 28.5903 | 28.39 | 331 |
| 1729117800 | 28.218 | 0.35 | 1.27 | 28.25 | 28.25 | 28.21 | 543 |
| 1729031400 | 27.8637 | -0.68 | -2.38 | 28.38 | 28.38 | 27.8637 | 2863 |
| 1728945000 | 28.5439 | 0.13 | 0.47 | 28.27 | 28.5439 | 28.27 | 6 |
| 1728685800 | 28.4099 | 0.33 | 1.16 | 28.17 | 28.4099 | 28.17 | 166 |
| 1728599400 | 28.0836 | -0 | -0.01 | 27.92 | 28.0836 | 27.92 | 1136 |
| 1728513000 | 28.0867 | 0.05 | 0.17 | 28.0867 | 28.0867 | 28.0867 | 1 |
| 1728426600 | 28.0393 | 0.61 | 2.23 | 27.99 | 28.2999 | 27.95 | 14147 |
| 1728340200 | 27.4267 | -0.4 | -1.43 | 27.79 | 27.79 | 27.42 | 448 |
| 1728081000 | 27.8247 | -0.04 | -0.14 | 27.8 | 27.8247 | 27.6301 | 11411 |
| 1727994600 | 27.8641 | -0.53 | -1.86 | 27.72 | 27.8641 | 27.72 | 605 |
| 1727908200 | 28.3915 | 0.01 | 0.05 | 28.37 | 28.41 | 28.2 | 7008 |
| 1727821800 | 28.3769 | -0.39 | -1.34 | 28.75 | 28.75 | 28.3599 | 943 |
| 1727735400 | 28.7632 | -1.19 | -3.97 | 29.09 | 29.09 | 28.76 | 5330 |
| 1727476200 | 29.9537 | -0.57 | -1.87 | 30.56 | 30.56 | 29.9537 | 805 |
| 1727389800 | 30.526 | 1.13 | 3.86 | 30.62 | 30.62 | 30.526 | 80 |
| 1727303400 | 29.3924 | -0.48 | -1.60 | 29.7 | 29.7 | 29.3924 | 216 |
| 1727217000 | 29.871 | 0.88 | 3.02 | 29.61 | 29.871 | 29.61 | 3677 |
| 1727130600 | 28.995 | 0.26 | 0.92 | 28.81 | 29.06 | 28.81 | 5004 |
| 1726871400 | 28.7319 | -0.19 | -0.65 | 28.83 | 28.83 | 28.7319 | 76 |
| 1726785000 | 28.9201 | 0.91 | 3.26 | 29 | 29 | 28.9201 | 664 |
| 1726698600 | 28.0071 | -0.13 | -0.45 | 28.21 | 28.21 | 28.0071 | 32 |
| 1726612200 | 28.1351 | -0.09 | -0.31 | 28.1351 | 28.1351 | 28.1351 | 0 |
| 1726525800 | 28.2236 | 0.13 | 0.45 | 28.2236 | 28.2236 | 28.2236 | 0 |
| 1726266600 | 28.0966 | 0.31 | 1.12 | 28.01 | 28.0966 | 28.01 | 335 |
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
