Premium
Direxion Daily GOOGL Bull 2X ETF (GGLL)
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 | -2.592 | -7.19160978858 | 36.042 | 37.49 | 31.89 | 909474 | 35.13387375 | SP |
| 4 | -7.9 | -19.1051995163 | 41.35 | 43.0076 | 31.89 | 1183135 | 37.92233361 | SP |
| 12 | -15.87 | -32.1776155718 | 49.32 | 53.715 | 31.89 | 1057346 | 43.6167822 | SP |
| 26 | 0.82 | 2.51302482378 | 32.63 | 53.715 | 31.89 | 913694 | 42.0186544 | SP |
| 52 | 3.17 | 10.4689564069 | 30.28 | 53.715 | 29.81 | 583730 | 41.50367501 | SP |
| 156 | 7.53 | 29.0509259259 | 25.92 | 53.715 | 16.87 | 288295 | 38.79338282 | SP |
| 260 | 7.53 | 29.0509259259 | 25.92 | 53.715 | 16.87 | 288295 | 38.79338282 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 32.95 | -0.75 | -2.23 | 33.32 | 34.05 | 31.89 | 899655 |
| 1741646100 | 33.7 | -3.31 | -8.94 | 34.715 | 34.79 | 32.799999 | 1253534 |
| 1741390500 | 37.01 | 0.58 | 1.59 | 35.97 | 37.49 | 35.5204 | 702615 |
| 1741304100 | 36.43 | -0.29 | -0.79 | 35.611 | 37.48 | 35.611 | 1047301 |
| 1741217700 | 36.72 | 0.86 | 2.40 | 35.77 | 37.04 | 35.1 | 727178 |
| 1741131300 | 35.86 | 1.61 | 4.70 | 33.8 | 36.81 | 33.8 | 1897272 |
| 1741044900 | 34.25 | -1.38 | -3.87 | 36.39 | 36.925 | 33.83 | 1114267 |
| 1740785700 | 35.63 | 0.7 | 2.00 | 34.91 | 35.7801 | 34.2452 | 1320543 |
| 1740699300 | 34.93 | -1.83 | -4.98 | 37.29 | 37.5125 | 34.73 | 1728150 |
| 1740612900 | 36.76 | -1.19 | -3.14 | 37.79 | 38.228 | 36.2905 | 1876622 |
| 1740526500 | 37.95 | -1.74 | -4.38 | 39.12 | 39.4 | 37.63 | 1303516 |
| 1740440100 | 39.69 | -0.15 | -0.38 | 40.89 | 41.34 | 39.48 | 1305613 |
| 1740180900 | 39.84 | -2.26 | -5.37 | 42.4 | 42.4 | 39.59 | 1648623 |
| 1740094500 | 42.1 | -0.35 | -0.82 | 42.19 | 42.45 | 41.2994 | 1015186 |
| 1740008100 | 42.45 | 0.64 | 1.53 | 42.013 | 42.535 | 41.67 | 828592 |
| 1739921700 | 41.81 | -0.63 | -1.48 | 42.68 | 42.72 | 40.885 | 1418820 |
| 1739576100 | 42.44 | -0.48 | -1.12 | 42.37 | 43 | 42.06 | 787923 |
| 1739489700 | 42.92 | 1.11 | 2.65 | 42.01 | 43.0076 | 41.58 | 1114745 |
| 1739403300 | 41.81 | -0.8 | -1.88 | 41.71 | 42.47 | 41.06 | 828104 |
| 1739316900 | 42.61 | -0.49 | -1.14 | 42.53 | 43.365 | 42.14 | 903024 |
| 1739230500 | 43.1 | 0.43 | 1.01 | 43.58 | 43.9499 | 42.92 | 1204567 |
| 1738971300 | 42.67 | -2.97 | -6.51 | 45.3 | 45.414 | 41.67 | 3775155 |
| 1738884900 | 45.64 | 0.05 | 0.11 | 44.58 | 45.9152 | 44.34 | 2210743 |
| 1738798500 | 45.59 | -7.71 | -14.47 | 45.49 | 46.31 | 43.88 | 5765863 |
| 1738712100 | 53.3 | 2.51 | 4.94 | 51.8 | 53.715 | 51.59 | 4124276 |
| 1738625700 | 50.79 | -1.49 | -2.85 | 50.44 | 52.06 | 50.04 | 1072606 |
| 1738366500 | 52.28 | 1.58 | 3.12 | 51.28 | 52.98 | 51.25 | 946630 |
| 1738280100 | 50.7 | 2.71 | 5.65 | 49.31 | 50.95 | 49.11 | 681647 |
| 1738193700 | 47.99 | 0.02 | 0.04 | 48.08 | 48.64 | 47.05 | 435474 |
| 1738107300 | 47.97 | 1.64 | 3.54 | 46.73 | 48.07 | 45.75 | 529651 |
| 1738020900 | 46.33 | -4.24 | -8.38 | 46.73 | 48.8404 | 45.8 | 1089522 |
| 1737761700 | 50.57 | 0.89 | 1.79 | 49.67 | 50.9 | 49.5 | 528435 |
| 1737675300 | 49.68 | 0 | 0.00 | 49.68 | 49.68 | 49.68 | 0 |
| 1737588900 | 49.68 | 0.08 | 0.16 | 50.005 | 50.75 | 49.3 | 410670 |
| 1737502500 | 49.6 | 1.05 | 2.16 | 50.14 | 51.66 | 49.48 | 935221 |
| 1737156900 | 48.55 | 1.43 | 3.03 | 48.84 | 49.16 | 47.47 | 357473 |
| 1737070500 | 47.12 | -1.35 | -2.79 | 47.8 | 48.39 | 47.07 | 319033 |
| 1736984100 | 48.47 | 2.83 | 6.20 | 47.25 | 48.83 | 46.692 | 441605 |
| 1736897700 | 45.64 | -0.64 | -1.38 | 46.49 | 46.75 | 45 | 302852 |
| 1736811300 | 46.28 | -0.51 | -1.09 | 45.87 | 46.37 | 44.58 | 406701 |
| 1736552100 | 46.79 | -0.98 | -2.05 | 47.82 | 48.99 | 45.979 | 477437 |
| 1736379300 | 47.77 | -0.82 | -1.69 | 47.18 | 48.945 | 47.03 | 519751 |
| 1736292900 | 48.59 | -0.72 | -1.46 | 49.47 | 51.347 | 48.1518 | 769004 |
| 1736206500 | 49.31 | 2.5 | 5.34 | 47.85 | 49.98 | 47.85 | 691923 |
| 1735947300 | 46.81 | 1.08 | 2.36 | 46.68 | 47.5 | 46 | 488928 |
| 1735860900 | 45.73 | 0 | 0.00 | 46.38 | 46.94 | 44.837 | 672567 |
| 1735688100 | 45.73 | -0.94 | -2.01 | 46.63 | 46.96 | 45.35 | 314604 |
| 1735601700 | 46.67 | -0.74 | -1.56 | 45.78 | 47.31 | 45.645 | 541639 |
| 1735342500 | 47.41 | -1.5 | -3.07 | 48.59 | 48.65 | 46.39 | 677091 |
| 1735256100 | 48.91 | -0.22 | -0.45 | 48.69 | 49.48 | 48.3016 | 355226 |
| 1735077840 | 49.13 | 0.66 | 1.36 | 48.79 | 49.15 | 48.01 | 411600 |
| 1734996900 | 48.47 | 1.21 | 2.56 | 47.5 | 48.68 | 46.28 | 628275 |
| 1734737700 | 47.26 | 1.43 | 3.12 | 44.39 | 47.92 | 44.2593 | 802114 |
| 1734651300 | 45.83 | 0.03 | 0.07 | 47.355 | 48 | 45.8 | 597232 |
| 1734564900 | 45.8 | -3.55 | -7.19 | 49.32 | 50.1 | 45.5 | 1055139 |
| 1734478500 | 49.35 | -0.71 | -1.42 | 50.22 | 52.44 | 49.15 | 1956399 |
| 1734392100 | 50.06 | 3.38 | 7.24 | 48.22 | 51.22 | 48.13 | 2410850 |
| 1734132900 | 46.68 | -1.06 | -2.22 | 47.41 | 48.14 | 46.57 | 844910 |
| 1734046500 | 47.74 | -2.25 | -4.50 | 49.24 | 49.4393 | 47.64 | 1369000 |
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
