Premium
Direxion Daily CSCO Bull 2X ETF (CSCL)
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 | -4.39 | -7.25260201553 | 60.53 | 63.48 | 56.0901 | 12192 | 60.67267586 | SP |
| 4 | -13.97 | -19.9258308373 | 70.11 | 70.11 | 56.0901 | 19186 | 64.10644651 | SP |
| 12 | 23.77 | 73.4321902997 | 32.37 | 77.9 | 31.435 | 45360 | 59.24198643 | SP |
| 26 | 27.2 | 93.9875604699 | 28.94 | 77.9 | 26.63 | 28097 | 52.2352684 | SP |
| 52 | 30.03 | 115.013404826 | 26.11 | 77.9 | 23.17 | 20441 | 44.06337148 | SP |
| 156 | 30.5706 | 119.559316996 | 25.5694 | 77.9 | 23.17 | 20174 | 43.94343932 | SP |
| 260 | 30.5706 | 119.559316996 | 25.5694 | 77.9 | 23.17 | 20174 | 43.94343932 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 58.75 | 1.69 | 2.96 | 56.95 | 59.645 | 56.95 | 6808 |
| 1783031700 | 57.0611 | -4.66 | -7.55 | 61.78 | 61.78 | 56.0901 | 7992 |
| 1782945300 | 61.72 | -0.26 | -0.42 | 61.43 | 61.72 | 59.62 | 9428 |
| 1782858900 | 61.98 | -0.31 | -0.50 | 60.53 | 63.48 | 60.53 | 24538 |
| 1782772500 | 62.29 | 4.34 | 7.49 | 59.65 | 62.53 | 59.61 | 17472 |
| 1782513300 | 57.9498 | -5.7 | -8.96 | 61.07 | 61.07 | 57.85 | 24814 |
| 1782426900 | 63.653 | -1.16 | -1.79 | 65.815 | 65.815 | 62.6685 | 19532 |
| 1782340500 | 64.81 | -1.58 | -2.38 | 65.56 | 68.22 | 63.88 | 20198 |
| 1782254100 | 66.39 | -0.64 | -0.95 | 64.2 | 67.41 | 62.65 | 27392 |
| 1782167700 | 67.03 | 2.24 | 3.45 | 64.53 | 67.2 | 64.53 | 18685 |
| 1781822100 | 64.7919 | 2.17 | 3.47 | 64.23 | 65.17 | 63.03 | 19951 |
| 1781735700 | 62.62 | -2.18 | -3.36 | 64.73 | 64.9 | 62.62 | 10413 |
| 1781649300 | 64.8 | -0.9 | -1.37 | 65.34 | 65.735 | 64.565 | 34289 |
| 1781562900 | 65.7 | -0.89 | -1.34 | 67.62 | 68 | 64.98 | 24327 |
| 1781303700 | 66.59 | -0.76 | -1.13 | 68.62 | 68.62 | 66.51 | 8878 |
| 1781217300 | 67.3538 | 3.05 | 4.75 | 63.05 | 68.02 | 62.46 | 21114 |
| 1781130900 | 64.3 | -1.67 | -2.53 | 64.79 | 66.144999 | 64.3 | 8500 |
| 1781044500 | 65.97 | -4.47 | -6.35 | 70.11 | 70.11 | 62.3601 | 41010 |
| 1780958100 | 70.44 | 2.83 | 4.18 | 68.84 | 72.55 | 68.2447 | 29260 |
| 1780698900 | 67.6144 | -9.94 | -12.81 | 75.6 | 75.6 | 67.43 | 51044 |
| 1780612500 | 77.55 | 3.91 | 5.31 | 73.42 | 77.9 | 71.05 | 46765 |
| 1780526100 | 73.64 | -1.85 | -2.45 | 72.52 | 76.95 | 72.05 | 63483 |
| 1780439700 | 75.49 | 7.79 | 11.51 | 69.58 | 75.49 | 69.58 | 101354 |
| 1780353300 | 67.7 | 0.75 | 1.12 | 65.879999 | 68.405 | 64.629999 | 35952 |
| 1780094100 | 66.95 | 1.97 | 3.03 | 64.459999 | 67.93 | 63.5 | 36571 |
| 1780007700 | 64.9837 | -1.18 | -1.78 | 66.94 | 66.94 | 64.43 | 24591 |
| 1779921300 | 66.16 | 1.48 | 2.29 | 64.68 | 66.709999 | 62.73 | 43377 |
| 1779834900 | 64.68 | -2.34 | -3.49 | 67.7 | 67.7 | 63.3401 | 75536 |
| 1779489300 | 67.019999 | 2.37 | 3.67 | 65.01 | 67.37 | 65 | 59810 |
| 1779402900 | 64.65 | 3.99 | 6.58 | 60.49 | 64.959999 | 60 | 39395 |
| 1779316500 | 60.66 | -1.21 | -1.96 | 61.93 | 62.65 | 60 | 22597 |
| 1779230100 | 61.87 | -3.6 | -5.50 | 63.625 | 64.5 | 61.12 | 119893 |
| 1779143700 | 65.47 | 0.59 | 0.91 | 65.41 | 66 | 62.725 | 68368 |
| 1778884500 | 64.879999 | 3.02 | 4.88 | 60.65 | 65.29 | 60.31 | 145876 |
| 1778798100 | 61.86 | 12.52 | 25.37 | 63.89 | 65.65 | 60.6 | 491693 |
| 1778711700 | 49.34 | 2.77 | 5.95 | 46.86 | 49.34 | 46.53 | 375872 |
| 1778625300 | 46.57 | 0.5 | 1.09 | 46.96 | 46.96 | 45.13 | 81495 |
| 1778538900 | 46.07 | 2.05 | 4.65 | 44.21 | 46.07 | 43.18 | 59086 |
| 1778279700 | 44.025 | 3.78 | 9.38 | 41.3 | 44.4 | 41.1 | 62673 |
| 1778193300 | 40.25 | 0.58 | 1.45 | 39.94 | 40.4806 | 39.9312 | 15381 |
| 1778106900 | 39.6738 | -2.45 | -5.82 | 41.03 | 41.07 | 39.33 | 22371 |
| 1778020500 | 42.1255 | 1.45 | 3.58 | 41.83 | 42.46 | 41.56 | 10048 |
| 1777934100 | 40.6713 | 0.68 | 1.69 | 40.22 | 41.055 | 40.22 | 7988 |
| 1777674900 | 39.9963 | 0.21 | 0.54 | 40.14 | 40.84 | 39.77 | 9622 |
| 1777588500 | 39.783 | 1.69 | 4.44 | 38.51 | 39.84 | 38 | 13586 |
| 1777502100 | 38.0916 | 2.18 | 6.07 | 36.29 | 38.0916 | 35.9 | 14658 |
| 1777415700 | 35.9125 | -1.19 | -3.21 | 37 | 37 | 35.6 | 2768 |
| 1777329300 | 37.1046 | -0.61 | -1.61 | 37.93 | 37.93 | 36.73 | 5185 |
| 1777070100 | 37.7099 | 0.32 | 0.86 | 36.6 | 38.2593 | 36.53 | 6329 |
| 1776983700 | 37.3895 | -1.13 | -2.92 | 38.145 | 38.405 | 37.38 | 14946 |
| 1776897300 | 38.5145 | 0.13 | 0.34 | 38.4 | 38.98 | 38.17 | 8294 |
| 1776810900 | 38.3841 | 1.71 | 4.65 | 36.95 | 38.43 | 36.62 | 18818 |
| 1776724500 | 36.6788 | 1.24 | 3.49 | 35.63 | 37.09 | 35.3 | 24577 |
| 1776465300 | 35.4425 | 1.36 | 3.99 | 34.83 | 35.56 | 34.48 | 7655 |
| 1776378900 | 34.0819 | 1.59 | 4.91 | 32.31 | 34.0819 | 32.31 | 6254 |
| 1776292500 | 32.4874 | -0.16 | -0.48 | 32.619999 | 32.619999 | 31.435 | 9339 |
| 1776206100 | 32.6437 | 0.17 | 0.53 | 32.369999 | 32.6437 | 31.75 | 7602 |
| 1776119700 | 32.470799 | 0.12 | 0.36 | 32.08 | 32.470799 | 31.74 | 3274 |
| 1775860500 | 32.354999 | -0.79 | -2.38 | 33.47 | 34.01 | 31.95 | 5404 |
| 1775774100 | 33.1422 | -0.38 | -1.14 | 33.98 | 34.3849 | 32.46 | 7353 |
| 1775687700 | 33.5253 | 2.35 | 7.54 | 32.35 | 33.5253 | 32.2725 | 6609 |
| 1775601300 | 31.1753 | 0.12 | 0.39 | 30.67 | 31.1753 | 30.67 | 2082 |
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.
