Premium
Direxion Shares ETF Trust Direxion Daily LLY Bull 2X ETF (ELIL)
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 | 1.14 | 3.71335504886 | 30.7 | 33.58 | 30.25 | 119722 | 32.06074371 | SP |
| 4 | 3.24 | 11.3286713287 | 28.6 | 33.58 | 25.93 | 96627 | 30.1489698 | SP |
| 12 | 12.96 | 68.6440677966 | 18.88 | 33.58 | 16.34 | 123279 | 24.31098971 | SP |
| 26 | 2.96 | 10.2493074792 | 28.88 | 33.58 | 16.34 | 118495 | 24.43765376 | SP |
| 52 | 12.75 | 66.7888947093 | 19.09 | 34.28 | 11.4962 | 146033 | 20.89160658 | SP |
| 156 | 8.2705 | 35.0898406839 | 23.5695 | 34.28 | 11.4962 | 123058 | 20.74333336 | SP |
| 260 | 8.2705 | 35.0898406839 | 23.5695 | 34.28 | 11.4962 | 123058 | 20.74333336 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 31.81 | -1.03 | -3.14 | 32.049999 | 33.15 | 31.31 | 101694 |
| 1783463700 | 32.84 | 1.61 | 5.16 | 32.939999 | 33.58 | 32.409999 | 185409 |
| 1783377300 | 31.23 | -0.36 | -1.14 | 31.34 | 31.5897 | 30.315 | 79726 |
| 1783031700 | 31.59 | 0.82 | 2.66 | 30.7 | 32.698999 | 30.25 | 112057 |
| 1782945300 | 30.77 | -0.33 | -1.06 | 31.88 | 31.88 | 29.851 | 90830 |
| 1782858900 | 31.1 | -1.49 | -4.57 | 32.67 | 32.67 | 30.63 | 171315 |
| 1782772500 | 32.59 | 1.12 | 3.56 | 32.35 | 33.1 | 31.34 | 189905 |
| 1782513300 | 31.47 | 3.81 | 13.77 | 27.92 | 31.89 | 27.77 | 148880 |
| 1782426900 | 27.6607 | 0.56 | 2.07 | 27.55 | 28.5 | 27.12 | 56372 |
| 1782340500 | 27.1002 | 0.3 | 1.12 | 27.68 | 28.01 | 26.38 | 77303 |
| 1782254100 | 26.7989 | 0.14 | 0.52 | 26.75 | 27.2 | 26.01 | 103182 |
| 1782167700 | 26.66 | 0.21 | 0.81 | 26.75 | 27.25 | 26.2 | 42023 |
| 1781822100 | 26.4459 | -0.62 | -2.30 | 27.27 | 27.55 | 25.93 | 80029 |
| 1781735700 | 27.0675 | -0.52 | -1.89 | 27.37 | 27.54 | 26.901 | 46941 |
| 1781649300 | 27.59 | -0.4 | -1.42 | 28.78 | 28.78 | 27.47 | 56000 |
| 1781562900 | 27.9878 | -0.13 | -0.47 | 28.17 | 28.3 | 27.16 | 95396 |
| 1781303700 | 28.12 | -1.35 | -4.58 | 29.64 | 29.925 | 28.12 | 49624 |
| 1781217300 | 29.47 | 1.11 | 3.91 | 28.6 | 30.005 | 27.82 | 52591 |
| 1781130900 | 28.36 | -0.42 | -1.46 | 28.86 | 29.845 | 28.35 | 51054 |
| 1781044500 | 28.78 | -0.24 | -0.83 | 29.56 | 30.0219 | 28.4301 | 185940 |
| 1780958100 | 29.02 | 0.73 | 2.58 | 29.04 | 30.6167 | 28.92 | 159352 |
| 1780698900 | 28.29 | 0.45 | 1.62 | 28.99 | 29.82 | 27.9101 | 207778 |
| 1780612500 | 27.8386 | 2.06 | 7.99 | 26.93 | 28.55 | 26.71 | 122891 |
| 1780526100 | 25.7798 | 0.78 | 3.14 | 24.75 | 26.315 | 24.5 | 79966 |
| 1780439700 | 24.9953 | -0.71 | -2.78 | 25.39 | 25.5528 | 24.44 | 108206 |
| 1780353300 | 25.7095 | -1.27 | -4.70 | 26.5 | 26.9799 | 25.33 | 72064 |
| 1780094100 | 26.9769 | -1.08 | -3.86 | 28.14 | 28.21 | 26.195 | 128124 |
| 1780007700 | 28.06 | 1.98 | 7.60 | 26.53 | 29.05 | 26.53 | 147436 |
| 1779921300 | 26.0772 | 0.78 | 3.07 | 25.55 | 26.425 | 25.38 | 56605 |
| 1779834900 | 25.3 | 0.1 | 0.39 | 25.6 | 25.9299 | 25 | 86714 |
| 1779489300 | 25.2016 | 1.09 | 4.52 | 24.41 | 25.3794 | 24.41 | 102939 |
| 1779402900 | 24.111 | 1.15 | 5.01 | 23.5 | 24.3 | 23.28 | 97265 |
| 1779316500 | 22.9605 | 0 | 0.02 | 23.34 | 23.9172 | 22.3801 | 265402 |
| 1779230100 | 22.9561 | 1.21 | 5.57 | 21.77 | 23.1 | 21.65 | 54672 |
| 1779143700 | 21.7459 | -0.66 | -2.96 | 22.14 | 22.4 | 21.35 | 39660 |
| 1778884500 | 22.41 | -0.12 | -0.51 | 22.35 | 22.8999 | 22.17 | 52238 |
| 1778798100 | 22.5258 | -0.35 | -1.55 | 23.17 | 23.17 | 22 | 47383 |
| 1778711700 | 22.88 | 1.07 | 4.90 | 21.97 | 23.22 | 21.97 | 245107 |
| 1778625300 | 21.8113 | 1.06 | 5.10 | 21.14 | 22.09 | 20.9104 | 245223 |
| 1778538900 | 20.7536 | 0.72 | 3.60 | 19.88 | 21.9799 | 19.88 | 106648 |
| 1778279700 | 20.033 | -1.14 | -5.37 | 21.26 | 21.26 | 19.9704 | 146192 |
| 1778193300 | 21.17 | -0.59 | -2.73 | 21.63 | 21.63 | 20.9422 | 340839 |
| 1778106900 | 21.7632 | -0.04 | -0.17 | 21.92 | 22.1299 | 21.5517 | 82198 |
| 1778020500 | 21.8009 | 0.89 | 4.28 | 21.05 | 21.96 | 20.85 | 95923 |
| 1777934100 | 20.9066 | 0.15 | 0.71 | 20.55 | 21.14 | 20.31 | 137698 |
| 1777674900 | 20.76 | 1.15 | 5.85 | 20.15 | 21.55 | 20.05 | 150234 |
| 1777588500 | 19.6131 | 3.23 | 19.74 | 18.23 | 19.925 | 18.15 | 679864 |
| 1777502100 | 16.379999 | -0.89 | -5.16 | 17.08 | 17.09 | 16.34 | 74937 |
| 1777415700 | 17.2703 | 0.21 | 1.25 | 17.3 | 17.4 | 16.87 | 98910 |
| 1777329300 | 17.0574 | -0.64 | -3.63 | 17.53 | 17.95 | 17.04 | 78024 |
| 1777070100 | 17.7 | -1.37 | -7.18 | 18.4 | 18.4 | 17.21 | 315970 |
| 1776983700 | 19.07 | -0.17 | -0.87 | 19.59 | 19.59 | 18.9 | 66985 |
| 1776897300 | 19.2376 | 0.73 | 3.93 | 18.6 | 19.25 | 18.6 | 38513 |
| 1776810900 | 18.51 | -0.73 | -3.78 | 18.98 | 18.98 | 17.66 | 154338 |
| 1776724500 | 19.2372 | -0.29 | -1.50 | 19.55 | 19.5999 | 18.94 | 28241 |
| 1776465300 | 19.53 | 0.95 | 5.11 | 18.98 | 19.65 | 18.9 | 71037 |
| 1776378900 | 18.5797 | -0.08 | -0.44 | 18.88 | 19.1339 | 18.39 | 65068 |
| 1776292500 | 18.6613 | -0.7 | -3.63 | 19.41 | 19.425 | 17.94 | 90022 |
| 1776206100 | 19.3647 | -0.33 | -1.65 | 19.51 | 20.0986 | 19.22 | 45121 |
| 1776119700 | 19.6904 | -0.41 | -2.02 | 20.01 | 20.25 | 19.6 | 23691 |
| 1775860500 | 20.096 | -0.74 | -3.57 | 20.89 | 20.89 | 19.9 | 63242 |
| 1775774100 | 20.8408 | 0.17 | 0.80 | 20.6 | 21.17 | 20.21 | 36395 |
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.
