Premium
Direxion Daily COIN Bull 2X ETF (CONX)
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 | 0.775 | 13.0801687764 | 5.925 | 7.4638 | 5.84 | 59566 | 6.75359732 | SP |
| 4 | -2.55 | -27.5675675676 | 9.25 | 9.85 | 5.4601 | 96801 | 7.39282281 | SP |
| 12 | -2.08 | -23.6902050114 | 8.78 | 12.7899 | 5.4601 | 82525 | 8.91152075 | SP |
| 26 | -15.01 | -69.1386457854 | 21.71 | 23.42 | 5.4601 | 59459 | 9.70870418 | SP |
| 52 | -2.09 | -23.7770193402 | 8.79 | 28.3355 | 5.4601 | 29969 | 9.9800599 | SP |
| 156 | -3.89 | -36.7327667611 | 10.59 | 28.3355 | 5.4601 | 10751 | 10.01110865 | SP |
| 260 | -3.13 | -31.8413021363 | 9.83 | 28.3355 | 5.4601 | 63075 | 9.90432067 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 6.5599999 | -0.14 | -2.09 | 6.91 | 7.089 | 6.4 | 52113 |
| 1781735700 | 6.7 | -0.38 | -5.37 | 6.87 | 7.44 | 6.7 | 69886 |
| 1781649300 | 7.08 | -0.01 | -0.18 | 7.06 | 7.36 | 6.9399 | 62266 |
| 1781562900 | 7.0926 | 0.76 | 12.06 | 7.1 | 7.4638 | 7.061 | 65973 |
| 1781303700 | 6.3292 | -0.07 | -1.11 | 6.34 | 6.729 | 6.01 | 52096 |
| 1781217300 | 6.4 | 0.49 | 8.30 | 5.925 | 6.489 | 5.84 | 47607 |
| 1781130900 | 5.9095 | -0.1 | -1.67 | 5.78 | 6.44 | 5.78 | 50930 |
| 1781044500 | 6.01 | -0.55 | -8.32 | 6.21 | 6.75 | 5.58 | 104710 |
| 1780958100 | 6.5552 | 0.74 | 12.70 | 6.21 | 6.6999 | 6.05 | 91536 |
| 1780698900 | 5.8164999 | -0.99 | -14.59 | 6.32 | 6.32 | 5.4601 | 227191 |
| 1780612500 | 6.81 | 0.08 | 1.22 | 6.82 | 6.97 | 6.62 | 79540 |
| 1780526100 | 6.7281 | -0.95 | -12.34 | 7.4 | 7.45 | 6.7281 | 58871 |
| 1780439700 | 7.675 | -0.79 | -9.34 | 8 | 8.08 | 7.54 | 125900 |
| 1780353300 | 8.466 | -0.66 | -7.23 | 8.22 | 8.8326 | 7.9 | 118039 |
| 1780094100 | 9.1262 | 0.64 | 7.49 | 8.34 | 9.321 | 8.21 | 70128 |
| 1780007700 | 8.49 | 0.75 | 9.69 | 7.41 | 8.501 | 7.31 | 164152 |
| 1779921300 | 7.7397 | -0.57 | -6.88 | 7.97 | 8.26 | 7.72 | 155150 |
| 1779834900 | 8.3116 | -0.48 | -5.44 | 8.86 | 9 | 8.25 | 119760 |
| 1779489300 | 8.7901 | -0.86 | -8.89 | 9.73 | 9.7899999 | 8.78 | 107746 |
| 1779402900 | 9.6476 | 0.21 | 2.20 | 9.25 | 9.85 | 9.13 | 67742 |
| 1779316500 | 9.4401 | -0.23 | -2.38 | 9.6199999 | 9.94 | 9.35 | 69795 |
| 1779230100 | 9.67 | 0.41 | 4.47 | 9.06 | 9.82 | 8.99 | 40270 |
| 1779143700 | 9.2559 | -0.6 | -6.13 | 9.4 | 9.72 | 8.8 | 78224 |
| 1778884500 | 9.86 | -1.82 | -15.58 | 11.05 | 11.05 | 9.59 | 217873 |
| 1778798100 | 11.68 | 1.02 | 9.57 | 10.6 | 12.7899 | 9.99 | 120113 |
| 1778711700 | 10.6603 | -0.59 | -5.24 | 10.94 | 10.94 | 10.2341 | 75212 |
| 1778625300 | 11.25 | -1.03 | -8.41 | 11.78 | 12.5 | 10.54 | 109234 |
| 1778538900 | 12.2828 | 1.63 | 15.30 | 10.63 | 12.44 | 10.01 | 71151 |
| 1778279700 | 10.653 | 0.81 | 8.22 | 9.16 | 10.653 | 8.925 | 97279 |
| 1778193300 | 9.8436 | -0.55 | -5.29 | 10.11 | 10.38 | 9.6 | 103214 |
| 1778106900 | 10.3938 | 0.02 | 0.23 | 10.18 | 10.431186 | 9.94 | 98381 |
| 1778020500 | 10.37 | -0.56 | -5.12 | 11.58 | 11.58 | 10 | 68905 |
| 1777934100 | 10.9301 | 1.21 | 12.45 | 10.59 | 11.27 | 10.44 | 80230 |
| 1777674900 | 9.72 | 0.32 | 3.38 | 9.82 | 10 | 9.67 | 35233 |
| 1777588500 | 9.4024 | 0.6 | 6.85 | 8.84 | 9.4899 | 8.7007 | 30997 |
| 1777502100 | 8.8 | -1.29 | -12.78 | 9.36 | 9.36 | 8.4356 | 112386 |
| 1777415700 | 10.09 | -0.28 | -2.74 | 9.77 | 10.24 | 9.57 | 66495 |
| 1777329300 | 10.3742 | -0.33 | -3.11 | 10.61 | 11.09 | 10.24 | 32117 |
| 1777070100 | 10.7074 | 0.19 | 1.78 | 10.99 | 10.99 | 10.52 | 19704 |
| 1776983700 | 10.52 | -0.92 | -8.06 | 10.98 | 11.38 | 10.21 | 113012 |
| 1776897300 | 11.4421 | 1.07 | 10.28 | 11.26 | 11.97 | 11.065 | 54801 |
| 1776810900 | 10.3751 | -1.83 | -15.03 | 12.12 | 12.12 | 10.25 | 75672 |
| 1776724500 | 12.21 | 0.59 | 5.08 | 11.03 | 12.2464 | 10.89 | 50524 |
| 1776465300 | 11.62 | 0.7 | 6.41 | 11.53 | 12.59 | 11.26 | 97367 |
| 1776378900 | 10.92 | 0.43 | 4.10 | 10.71 | 10.94 | 9.71 | 93080 |
| 1776292500 | 10.49 | 1.17 | 12.58 | 9.45 | 10.49 | 9.28 | 122409 |
| 1776206100 | 9.3181999 | 0.97 | 11.58 | 8.95 | 9.5532 | 8.92 | 87234 |
| 1776119700 | 8.3514 | 0.61 | 7.82 | 7.45 | 8.4032 | 7.45 | 117358 |
| 1775860500 | 7.7454 | -0.13 | -1.67 | 7.87 | 7.87 | 7.35 | 53543 |
| 1775774100 | 7.8773 | -0.59 | -6.98 | 8.5 | 8.635 | 7.7 | 96548 |
| 1775687700 | 8.4686 | -0.02 | -0.25 | 9.74 | 9.74 | 8.34 | 64807 |
| 1775601300 | 8.49 | 0.04 | 0.50 | 8.2 | 8.49 | 7.61 | 41711 |
| 1775514900 | 8.4476 | 0.33 | 4.06 | 8.49 | 8.72 | 8.44 | 23515 |
| 1775169300 | 8.1181 | -0.2 | -2.38 | 7.78 | 8.19 | 7.385 | 46256 |
| 1775082900 | 8.3157 | -0.16 | -1.88 | 8.91 | 8.91 | 8.31 | 58393 |
| 1774996500 | 8.4747 | 1.26 | 17.52 | 7.42 | 8.55 | 7.42 | 61108 |
| 1774910100 | 7.2111 | -0.05 | -0.65 | 7.54 | 7.58 | 7.04 | 57951 |
| 1774650900 | 7.2584 | -1.19 | -14.07 | 7.97 | 7.97 | 7.15 | 66810 |
| 1774564500 | 8.4472 | -0.77 | -8.38 | 8.78 | 9.03 | 8.361 | 38297 |
| 1774478100 | 9.22 | 0.01 | 0.11 | 9.59 | 10.1172 | 9.17 | 57862 |
| 1774391700 | 9.21 | -2.4 | -20.66 | 11.365 | 11.6199 | 8.8600999 | 107047 |
| 1774305300 | 11.6086 | 0.39 | 3.45 | 11.36 | 11.94 | 11.29 | 39251 |
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.
