Premium
Direxion Daily ASML Bull 2X ETF (ASMU)
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 | -6.4062 | -16.181358929 | 39.59 | 43 | 32.41 | 187955 | 37.5400514 | SP |
| 4 | -2.0162 | -5.72784090909 | 35.2 | 43 | 31.58 | 154252 | 37.18100256 | SP |
| 12 | 5.5838 | 20.2311594203 | 27.6 | 43 | 21.5339 | 105071 | 31.86288524 | SP |
| 26 | 7.4338 | 28.8691262136 | 25.75 | 43 | 18.72 | 72052 | 30.52797784 | SP |
| 52 | 7.4338 | 28.8691262136 | 25.75 | 43 | 18.72 | 72052 | 30.52797784 | SP |
| 156 | 7.4338 | 28.8691262136 | 25.75 | 43 | 18.72 | 72052 | 30.52797784 | SP |
| 260 | 7.4338 | 28.8691262136 | 25.75 | 43 | 18.72 | 72052 | 30.52797784 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 32.38 | -3.1 | -8.74 | 32.1 | 32.89 | 31.35 | 171935 |
| 1783377300 | 35.48 | 2.18 | 6.55 | 35.6 | 37.05 | 35.26 | 118277 |
| 1783031700 | 33.299999 | -3.11 | -8.54 | 36.28 | 36.8 | 32.615 | 196420 |
| 1782945300 | 36.41 | -6.08 | -14.31 | 39.54 | 40.5 | 35.92 | 178823 |
| 1782858900 | 42.49 | 4.23 | 11.06 | 39.59 | 43 | 39.4 | 258299 |
| 1782772500 | 38.26 | 3.44 | 9.88 | 35.06 | 38.34 | 34 | 117024 |
| 1782513300 | 34.82 | -1.89 | -5.16 | 34.28 | 35.25 | 33.91 | 166043 |
| 1782426900 | 36.7138 | 2.87 | 8.49 | 37.29 | 37.29 | 34.365 | 189095 |
| 1782340500 | 33.84 | -0.61 | -1.77 | 33.32 | 34.34 | 32.64 | 142092 |
| 1782254100 | 34.45 | -6.52 | -15.91 | 34.515 | 35.795 | 33.5443 | 171168 |
| 1782167700 | 40.97 | 0.08 | 0.20 | 42.06 | 42.06 | 39.1 | 117297 |
| 1781822100 | 40.89 | 2.33 | 6.04 | 40.78 | 41.3814 | 40.19 | 141726 |
| 1781735700 | 38.56 | 2.7 | 7.53 | 39.57 | 41.2 | 38.39 | 180775 |
| 1781649300 | 35.86 | -3.77 | -9.51 | 38.79 | 38.79 | 35.86 | 96562 |
| 1781562900 | 39.63 | 1.22 | 3.18 | 39.63 | 40.41 | 38.5 | 110096 |
| 1781303700 | 38.41 | -1.44 | -3.61 | 37.82 | 39.58 | 37.46 | 137220 |
| 1781217300 | 39.85 | 6.3 | 18.78 | 35.41 | 40.19 | 35.27 | 156332 |
| 1781130900 | 33.549999 | -0.86 | -2.50 | 34.09 | 36.65 | 33.229999 | 106055 |
| 1781044500 | 34.41 | 0.22 | 0.64 | 35.2 | 37.255 | 31.58 | 193430 |
| 1780958100 | 34.19 | 4 | 13.25 | 33.56 | 34.96 | 33.235 | 89882 |
| 1780698900 | 30.19 | -4.7 | -13.47 | 31.89 | 32.71 | 30.19 | 85050 |
| 1780612500 | 34.89 | 1.16 | 3.44 | 31.94 | 35.67 | 31.62 | 67761 |
| 1780526100 | 33.73 | 0.84 | 2.55 | 33.07 | 34.0878 | 32.344499 | 41711 |
| 1780439700 | 32.89 | 2.83 | 9.41 | 31.14 | 32.979999 | 30.97 | 45686 |
| 1780353300 | 30.06 | 0.55 | 1.86 | 28.99 | 30.65 | 28.64 | 50851 |
| 1780094100 | 29.51 | 0.25 | 0.85 | 30.29 | 30.811 | 29.23 | 42119 |
| 1780007700 | 29.26 | 0.27 | 0.93 | 29.55 | 30 | 28.4 | 30600 |
| 1779921300 | 28.99 | -1.3 | -4.29 | 30.5 | 30.5 | 28.54 | 75282 |
| 1779834900 | 30.29 | 0.02 | 0.07 | 30.65 | 30.65 | 29.24 | 188551 |
| 1779489300 | 30.27 | 1.44 | 4.99 | 29.84 | 30.9 | 29.74 | 83122 |
| 1779402900 | 28.83 | 1.45 | 5.30 | 27.24 | 29 | 27.24 | 43316 |
| 1779316500 | 27.38 | 3.23 | 13.37 | 25.75 | 27.5 | 25.48 | 61386 |
| 1779230100 | 24.15 | -0.65 | -2.61 | 24.05 | 25.15 | 23.75 | 119925 |
| 1779143700 | 24.7961 | -1.01 | -3.93 | 26.38 | 26.38 | 24.2 | 36530 |
| 1778884500 | 25.81 | -3 | -10.41 | 26.18 | 26.6512 | 25.25 | 49693 |
| 1778798100 | 28.81 | 0.04 | 0.14 | 28.54 | 29.5003 | 28.34 | 57107 |
| 1778711700 | 28.77 | 2.13 | 8.00 | 27.33 | 29.45 | 26.73 | 103048 |
| 1778625300 | 26.64 | -1.59 | -5.63 | 26.76 | 27 | 25.12 | 137493 |
| 1778538900 | 28.23 | -0.95 | -3.26 | 28.03 | 28.28 | 26.64 | 103931 |
| 1778279700 | 29.18 | 2.64 | 9.95 | 27.44 | 29.4 | 27.44 | 132384 |
| 1778193300 | 26.54 | -0.87 | -3.17 | 27.81 | 27.81 | 25.995 | 51623 |
| 1778106900 | 27.41 | 3.24 | 13.41 | 26.21 | 27.64 | 26.05 | 168058 |
| 1778020500 | 24.17 | 1.75 | 7.81 | 23.89 | 24.5537 | 23.3053 | 56672 |
| 1777934100 | 22.42 | -1.31 | -5.52 | 22.92 | 23.35 | 21.59 | 45077 |
| 1777674900 | 23.73 | -0.41 | -1.70 | 23.85 | 24.23 | 23.38 | 24402 |
| 1777588500 | 24.14 | 1.38 | 6.06 | 23.41 | 24.36 | 22.775 | 38569 |
| 1777502100 | 22.76 | 0.28 | 1.25 | 22.47 | 22.86 | 21.5339 | 30226 |
| 1777415700 | 22.48 | -1.55 | -6.45 | 22.42 | 22.8184 | 21.821 | 35160 |
| 1777329300 | 24.03 | -0.76 | -3.07 | 24.95 | 24.95 | 23.63 | 44531 |
| 1777070100 | 24.79 | 1.3 | 5.53 | 24.81 | 25.3899 | 24.5201 | 52627 |
| 1776983700 | 23.49 | -0.91 | -3.73 | 24.22 | 24.569 | 22.8285 | 34570 |
| 1776897300 | 24.4 | -0.48 | -1.93 | 25.53 | 25.53 | 22.43 | 120669 |
| 1776810900 | 24.88 | -0.68 | -2.66 | 25.6 | 25.62 | 24.73 | 29789 |
| 1776724500 | 25.56 | 0.62 | 2.49 | 25.09 | 25.57 | 24.74 | 41115 |
| 1776465300 | 24.94 | 1.56 | 6.67 | 25.1 | 25.3804 | 24.4627 | 111809 |
| 1776378900 | 23.38 | -2.55 | -9.83 | 24.87 | 24.9 | 23.255 | 140905 |
| 1776292500 | 25.93 | -1.18 | -4.35 | 25.54 | 25.99 | 23.51 | 425455 |
| 1776206100 | 27.11 | 0.56 | 2.11 | 27.6 | 27.6 | 26.45 | 111982 |
| 1776119700 | 26.55 | 0.77 | 2.99 | 25.36 | 26.56 | 25.27 | 50532 |
| 1775860500 | 25.7799 | 1.02 | 4.12 | 25.93 | 26.5886 | 25.77 | 30446 |
| 1775774100 | 24.76 | 0.79 | 3.30 | 23.73 | 24.89 | 23.73 | 38688 |
| 1775687700 | 23.97 | 3.67 | 18.08 | 23.85 | 24 | 23 | 50739 |
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.
