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 | 12.01 | 18.5683364255 | 64.68 | 76.69 | 62.73 | 48369 | 70.29886413 | SP |
| 4 | 35.66 | 86.9120155983 | 41.03 | 76.69 | 39.33 | 99047 | 58.93870914 | SP |
| 12 | 47.51 | 162.816997944 | 29.18 | 76.69 | 27.91 | 37592 | 55.6038492 | SP |
| 26 | 46.41 | 153.269484808 | 30.28 | 76.69 | 26.63 | 24899 | 48.51420011 | SP |
| 52 | 51.1206 | 199.928821169 | 25.5694 | 76.69 | 23.17 | 19664 | 41.33204353 | SP |
| 156 | 51.1206 | 199.928821169 | 25.5694 | 76.69 | 23.17 | 19664 | 41.33204353 | SP |
| 260 | 51.1206 | 199.928821169 | 25.5694 | 76.69 | 23.17 | 19664 | 41.33204353 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9402 |
| 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 |
| 1775514900 | 31.0547 | 1.03 | 3.42 | 30.13 | 31.0547 | 30.13 | 1599 |
| 1775169300 | 30.0267 | 1.07 | 3.71 | 28.19 | 30.0267 | 28.19 | 1880 |
| 1775082900 | 28.9528 | 0.26 | 0.90 | 29.08 | 29.5 | 28.9528 | 1061 |
| 1774996500 | 28.6957 | 0.37 | 1.31 | 28.81 | 28.81 | 27.91 | 7247 |
| 1774910100 | 28.324 | -2.21 | -7.24 | 30.69 | 30.69 | 28.005 | 6580 |
| 1774650900 | 30.5362 | -1.75 | -5.43 | 32.24 | 32.24 | 30.21 | 19914 |
| 1774564500 | 32.29 | 0.26 | 0.83 | 32.229999 | 32.8999 | 32.165 | 12242 |
| 1774478100 | 32.0257 | 0.77 | 2.48 | 31.47 | 32.65 | 31.47 | 6339 |
| 1774391700 | 31.2519 | 1.29 | 4.31 | 29.42 | 31.31 | 29.42 | 8381 |
| 1774305300 | 29.9609 | 0.91 | 3.14 | 29.58 | 30.385 | 29.58 | 8468 |
| 1774046100 | 29.0482 | -0.68 | -2.27 | 29.79 | 30.03 | 28.46 | 9364 |
| 1773959700 | 29.7239 | 0.68 | 2.35 | 29.19 | 30 | 28.76 | 3452 |
| 1773873300 | 29.0425 | -1.32 | -4.34 | 30.69 | 30.8793 | 29.02 | 4733 |
| 1773786900 | 30.36 | 0.27 | 0.91 | 30.24 | 30.734 | 30.19 | 1452 |
| 1773700500 | 30.085 | 0.51 | 1.71 | 30.2 | 30.2 | 29.65 | 1430 |
| 1773441300 | 29.58 | 0.38 | 1.30 | 29.69 | 30.09 | 29.41 | 3369 |
| 1773354900 | 29.2012 | -0.36 | -1.21 | 28.75 | 29.33 | 28.67 | 6325 |
| 1773268500 | 29.5597 | 0.4 | 1.37 | 29.14 | 29.74 | 28.8 | 11213 |
| 1773182100 | 29.1589 | 1.02 | 3.61 | 28.44 | 30.08 | 28.44 | 5581 |
| 1773095700 | 28.1424 | -1.91 | -6.35 | 28.65 | 28.82 | 27.42 | 30402 |
| 1772840100 | 30.05 | -1.03 | -3.30 | 29.985 | 30.5705 | 29.78 | 3258 |
| 1772753700 | 31.0751 | -0.76 | -2.38 | 31.34 | 32.052999 | 30.51 | 10556 |
| 1772667300 | 31.8326 | 1.51 | 4.97 | 30.51 | 31.86 | 30.47 | 12964 |
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.
