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 | 0.8742 | 2.64348351981 | 33.07 | 37.255 | 30.19 | 95567 | 33.62620638 | SP |
| 4 | 6.6142 | 24.2012440542 | 27.33 | 37.255 | 23.75 | 77108 | 30.21809706 | SP |
| 12 | 10.9642 | 47.7119234117 | 22.98 | 37.255 | 18.72 | 71628 | 26.69433456 | SP |
| 26 | 8.1942 | 31.8221359223 | 25.75 | 37.255 | 18.72 | 55284 | 26.57050257 | SP |
| 52 | 8.1942 | 31.8221359223 | 25.75 | 37.255 | 18.72 | 55284 | 26.57050257 | SP |
| 156 | 8.1942 | 31.8221359223 | 25.75 | 37.255 | 18.72 | 55284 | 26.57050257 | SP |
| 260 | 8.1942 | 31.8221359223 | 25.75 | 37.255 | 18.72 | 55284 | 26.57050257 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775601300 | 20.3 | 0.04 | 0.20 | 19.72 | 20.35 | 19.29 | 26891 |
| 1775514900 | 20.26 | -0.35 | -1.70 | 20.64 | 20.64 | 19.57 | 34890 |
| 1775169300 | 20.61 | -1.48 | -6.70 | 20.34 | 21.9499 | 20.07 | 135720 |
| 1775082900 | 22.09 | 1.2 | 5.74 | 21.69 | 22.9 | 21.69 | 52412 |
| 1774996500 | 20.89 | 2.02 | 10.73 | 19.75 | 20.89 | 19.5601 | 21448 |
| 1774910100 | 18.8662 | -1.55 | -7.61 | 20.89 | 20.89 | 18.72 | 24586 |
| 1774650900 | 20.42 | -0.85 | -4.01 | 20.89 | 21.3 | 20.28 | 48677 |
| 1774564500 | 21.2734 | -2.17 | -9.24 | 22.21 | 22.21 | 21.19 | 36213 |
| 1774478100 | 23.4392 | -0.18 | -0.77 | 23.0312 | 23.75 | 22.6 | 31342 |
| 1774391700 | 23.62 | 0.88 | 3.87 | 22.21 | 23.9 | 22.21 | 30634 |
| 1774305300 | 22.7398 | 1.63 | 7.72 | 22.2 | 23.559 | 22.2 | 45160 |
| 1774046100 | 21.11 | -1.58 | -6.96 | 22.46 | 22.64 | 20.29 | 40519 |
| 1773959700 | 22.688 | 0.3 | 1.33 | 20.9 | 22.88 | 20.861 | 18504 |
| 1773873300 | 22.39 | -1.09 | -4.64 | 22.98 | 23.09 | 22.34 | 13126 |
| 1773786900 | 23.48 | 0.43 | 1.86 | 23.2 | 23.5 | 23.04 | 11522 |
| 1773700500 | 23.0507 | 0.94 | 4.25 | 23.23 | 23.3959 | 23.029 | 10143 |
| 1773441300 | 22.11 | -0.13 | -0.60 | 22.76 | 23.3 | 22.0367 | 6885 |
| 1773354900 | 22.2438 | -1.25 | -5.31 | 22.84 | 22.84 | 21.8 | 12164 |
| 1773268500 | 23.49 | 0.11 | 0.47 | 23.42 | 23.95 | 23.4 | 5162 |
| 1773182100 | 23.38 | 0.85 | 3.77 | 23.22 | 24.1 | 23.04 | 24820 |
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.
