Premium
Direxion Shares ETF Trust Direxion Daily AMD Bull 2X ETF (AMUU)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30.38 | -11.6398467433 | 261 | 275.01 | 220.65 | 83315 | 243.57596788 | SP |
| 4 | -19.38 | -7.752 | 250 | 275.01 | 171.61 | 133350 | 227.57140377 | SP |
| 12 | 181.21 | 366.747621939 | 49.41 | 275.01 | 47.86 | 148610 | 165.80314163 | SP |
| 26 | 175.23 | 316.356743094 | 55.39 | 275.01 | 37.95 | 159520 | 100.53018787 | SP |
| 52 | 194.79 | 543.650572146 | 35.83 | 275.01 | 29.81 | 204524 | 73.98156745 | SP |
| 156 | 204.62 | 787 | 26 | 275.01 | 11.12 | 167859 | 68.87432715 | SP |
| 260 | 204.62 | 787 | 26 | 275.01 | 11.12 | 167859 | 68.87432715 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 245.61 | 10.69 | 4.55 | 258.5 | 260.7075 | 223.81 | 134510 |
| 1782340500 | 234.92 | 0.43 | 0.18 | 236.2 | 238.41 | 220.65 | 81480 |
| 1782254100 | 234.49 | -32.11 | -12.04 | 224.2 | 241.97 | 222.28 | 70642 |
| 1782167700 | 266.6 | 14.06 | 5.57 | 261 | 275.01 | 254.82 | 46627 |
| 1781822100 | 252.54 | 21.6 | 9.35 | 248.91 | 254.77 | 244.29 | 54230 |
| 1781735700 | 230.94 | 4.34 | 1.92 | 245.02 | 247.53 | 227 | 120199 |
| 1781649300 | 226.6 | -38.48 | -14.52 | 264.41 | 265.33 | 226.6 | 94540 |
| 1781562900 | 265.08 | 32.52 | 13.98 | 255.42 | 274.1 | 250.7 | 134855 |
| 1781303700 | 232.56 | 20.55 | 9.69 | 219.98 | 240.525 | 219 | 184707 |
| 1781217300 | 212.01 | 28.59 | 15.59 | 191.67 | 214 | 188 | 180033 |
| 1781130900 | 183.42 | -19.9 | -9.79 | 195 | 203.43 | 180.23 | 198585 |
| 1781044500 | 203.32 | -13.08 | -6.04 | 227.78 | 228.58 | 171.61 | 284598 |
| 1780958100 | 216.4 | 19.41 | 9.85 | 210.99 | 220 | 206.32 | 138694 |
| 1780698900 | 196.99 | -53.97 | -21.50 | 230 | 230 | 194.37 | 199624 |
| 1780612500 | 250.958 | -17.36 | -6.47 | 245.54 | 259.29 | 226.55 | 83933 |
| 1780526100 | 268.32 | 18.92 | 7.59 | 261.77499 | 272.68 | 255.7 | 120614 |
| 1780439700 | 249.4 | 10.67 | 4.47 | 235.7 | 250.33 | 231.5 | 99377 |
| 1780353300 | 238.73 | -5.6 | -2.29 | 230 | 245.99 | 217 | 185167 |
| 1780094100 | 244.33 | -2.09 | -0.85 | 250 | 250 | 232.99 | 121240 |
| 1780007700 | 246.42 | 19.73 | 8.70 | 229.5 | 254.93 | 226.01 | 140909 |
| 1779921300 | 226.69 | -7.21 | -3.08 | 239.35 | 239.71 | 218.42 | 135318 |
| 1779834900 | 233.9 | 31.06 | 15.31 | 219 | 236.71 | 213.92 | 182593 |
| 1779489300 | 202.84 | 14.8 | 7.87 | 205 | 214.4799 | 197.85 | 202589 |
| 1779402900 | 188.04 | 1.52 | 0.81 | 182.28 | 188.321 | 173.31 | 116354 |
| 1779316500 | 186.52 | 25.82 | 16.07 | 171.195 | 187.25 | 170.81 | 129682 |
| 1779230100 | 160.69999 | -5.36 | -3.23 | 158.86 | 171.52 | 144.3 | 166274 |
| 1779143700 | 166.0592 | -1.89 | -1.13 | 172.19 | 179.45 | 157.69 | 131895 |
| 1778884500 | 167.95 | -21.8 | -11.49 | 175.83 | 180.86 | 167.95 | 116650 |
| 1778798100 | 189.75 | 2.99 | 1.60 | 182.84 | 192.8199 | 178.975 | 125412 |
| 1778711700 | 186.76 | -2.51 | -1.33 | 195.39 | 197.35 | 176 | 122566 |
| 1778625300 | 189.27 | -9.13 | -4.60 | 189.67 | 197.67 | 170.55 | 147144 |
| 1778538900 | 198.4 | 3.47 | 1.78 | 200.11 | 206.68 | 192.29 | 162238 |
| 1778279700 | 194.93 | 36.57 | 23.09 | 167.5 | 195.68 | 167 | 259952 |
| 1778193300 | 158.36 | -10.54 | -6.24 | 166.18 | 169.06 | 153.225 | 177961 |
| 1778106900 | 168.9 | 45.2 | 36.54 | 160.41 | 175.565 | 155.91 | 509503 |
| 1778020500 | 123.7 | 9.36 | 8.19 | 121.77 | 126.106 | 116.795 | 320731 |
| 1777934100 | 114.34 | -13.07 | -10.26 | 127.09 | 127.94 | 112.23 | 207810 |
| 1777674900 | 127.41 | 3.79 | 3.07 | 122.03 | 128.91999 | 120.18 | 93121 |
| 1777588500 | 123.6186 | 11.4 | 10.16 | 114.67 | 123.9099 | 109.05 | 151742 |
| 1777502100 | 112.22 | 8.92 | 8.64 | 105.36 | 113.79 | 100.76 | 116225 |
| 1777415700 | 103.3 | -7.24 | -6.55 | 95.34 | 105.6298 | 95.01 | 124107 |
| 1777329300 | 110.54 | -9.18 | -7.67 | 119.66 | 120.04 | 107 | 197748 |
| 1777070100 | 119.72 | 26.17 | 27.97 | 113.145 | 123.01 | 112 | 280795 |
| 1776983700 | 93.55 | 0.77 | 0.83 | 92.31 | 96.8 | 90.67 | 181204 |
| 1776897300 | 92.78 | 10.87 | 13.27 | 85.88 | 92.97 | 83 | 143813 |
| 1776810900 | 81.91 | 5.43 | 7.10 | 78 | 82.555 | 77.54 | 118173 |
| 1776724500 | 76.48 | -2.02 | -2.57 | 80.02 | 82.965 | 75.35 | 142850 |
| 1776465300 | 78.5 | 0.1 | 0.13 | 78.17 | 79.3399 | 76.25 | 114582 |
| 1776378900 | 78.4 | 10.5 | 15.46 | 71.43 | 79 | 69.715 | 208569 |
| 1776292500 | 67.9 | 1.58 | 2.38 | 66.5 | 67.9 | 64.8211 | 86406 |
| 1776206100 | 66.319999 | 4.15 | 6.68 | 63.87 | 66.319999 | 61.78 | 65126 |
| 1776119700 | 62.17 | 0.92 | 1.50 | 61.28 | 62.4 | 59.98 | 72588 |
| 1775860500 | 61.2513 | 4.07 | 7.12 | 59.8 | 63.39 | 59.8 | 106942 |
| 1775774100 | 57.1782 | 2.22 | 4.04 | 55.93 | 57.44 | 54.95 | 80535 |
| 1775687700 | 54.96 | 4.76 | 9.47 | 55.13 | 55.83 | 52.89 | 92522 |
| 1775601300 | 50.205 | 0.49 | 0.98 | 48.92 | 50.37 | 47.86 | 62583 |
| 1775514900 | 49.7192 | 1.21 | 2.49 | 49.41 | 52.43 | 48.91 | 141922 |
| 1775169300 | 48.5101 | 3.05 | 6.71 | 42.81 | 48.6 | 41.35 | 102287 |
| 1775082900 | 45.4594 | 2.87 | 6.74 | 44.47 | 46.84 | 44.1823 | 127433 |
| 1774996500 | 42.5908 | 2.91 | 7.33 | 40.71 | 42.71 | 39.87 | 115433 |
| 1774910100 | 39.6825 | -2.53 | -5.99 | 43.44 | 44.59 | 38.5615 | 147782 |
| 1774650900 | 42.2117 | -0.77 | -1.79 | 42.065 | 42.6 | 40.38 | 68967 |
| 1774564500 | 42.9808 | -7.52 | -14.89 | 49.4 | 50.57 | 42.86 | 147694 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
