Premium
Direxion Shares ETF Trust Direxion Daily GOOGL Bear 1X ETF (GGLS)
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 | -0.02 | -0.346620450607 | 5.77 | 5.811 | 5.53 | 19680131 | 5.65237986 | SP |
| 4 | 0.54 | 10.3646833013 | 5.21 | 5.811 | 5.065 | 14073267 | 5.4913866 | SP |
| 12 | -1.22 | -17.5035868006 | 6.97 | 7.73 | 5.065 | 16175712 | 6.15574207 | SP |
| 26 | -0.95 | -14.1791044776 | 6.7 | 7.73 | 5.065 | 13860070 | 6.42622152 | SP |
| 52 | -6.55 | -53.2520325203 | 12.3 | 13.62 | 5.065 | 7806075 | 6.58560686 | SP |
| 156 | -14.51 | -71.6189536032 | 20.26 | 21.32 | 5.065 | 2648904 | 6.69438791 | SP |
| 260 | -18.625 | -76.4102564103 | 24.375 | 31.179 | 5.065 | 2113228 | 6.73009499 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 5.79 | 0.11 | 1.94 | 5.69 | 5.811 | 5.61 | 16947715 |
| 1781044500 | 5.68 | -0.01 | -0.18 | 5.62 | 5.7798999 | 5.55 | 19922448 |
| 1780958100 | 5.69 | 0.08 | 1.43 | 5.65 | 5.7299 | 5.6449999 | 15093832 |
| 1780698900 | 5.61 | 0.07 | 1.26 | 5.65 | 5.675 | 5.5597 | 25258651 |
| 1780612500 | 5.54 | -0.22 | -3.82 | 5.7699999 | 5.7699999 | 5.53 | 21178009 |
| 1780526100 | 5.76 | 0.04 | 0.70 | 5.73 | 5.775 | 5.6449999 | 18627320 |
| 1780439700 | 5.72 | 0.22 | 4.08 | 5.65 | 5.76 | 5.545 | 13833244 |
| 1780353300 | 5.4959 | 0.05 | 0.93 | 5.51 | 5.54 | 5.47 | 10768136 |
| 1780094100 | 5.445 | 0.14 | 2.61 | 5.38 | 5.46 | 5.38 | 7755217 |
| 1780007700 | 5.3066 | -0.01 | -0.25 | 5.34 | 5.375 | 5.28 | 6946026 |
| 1779921300 | 5.32 | 0 | 0.00 | 5.36 | 5.365 | 5.25 | 11128530 |
| 1779834900 | 5.32 | -0.09 | -1.57 | 5.39 | 5.4 | 5.32 | 8679009 |
| 1779489300 | 5.405 | 0.06 | 1.15 | 5.35 | 5.42 | 5.3201 | 7955806 |
| 1779402900 | 5.3433 | 0.03 | 0.63 | 5.36 | 5.4 | 5.2701 | 13888702 |
| 1779316500 | 5.3099999 | -0.02 | -0.38 | 5.34 | 5.405 | 5.25 | 14804452 |
| 1779230100 | 5.33 | 0.11 | 2.11 | 5.21 | 5.3599 | 5.21 | 17074047 |
| 1779143700 | 5.22 | 0.01 | 0.19 | 5.23 | 5.245 | 5.065 | 20009408 |
| 1778884500 | 5.21 | 0.05 | 0.97 | 5.22 | 5.26 | 5.18 | 8062077 |
| 1778798100 | 5.16 | 0.02 | 0.39 | 5.21 | 5.2299 | 5.13 | 9459448 |
| 1778711700 | 5.14 | -0.2 | -3.75 | 5.37 | 5.38 | 5.125 | 14550673 |
| 1778625300 | 5.34 | 0.01 | 0.19 | 5.35 | 5.42 | 5.33 | 11138397 |
| 1778538900 | 5.33 | 0.16 | 3.09 | 5.26 | 5.34 | 5.22 | 8405277 |
| 1778279700 | 5.17 | -0.04 | -0.67 | 5.22 | 5.23 | 5.16 | 9927934 |
| 1778193300 | 5.205 | 0 | 0.10 | 5.17 | 5.2798999 | 5.17 | 17304883 |
| 1778106900 | 5.2 | -0.13 | -2.44 | 5.26 | 5.28 | 5.18 | 17961476 |
| 1778020500 | 5.33 | -0.07 | -1.30 | 5.36 | 5.3903 | 5.275 | 11956285 |
| 1777934100 | 5.4 | 0.03 | 0.56 | 5.37 | 5.455 | 5.36 | 18715425 |
| 1777674900 | 5.37 | -0.01 | -0.19 | 5.43 | 5.465 | 5.365 | 14761246 |
| 1777588500 | 5.38 | -0.6 | -10.03 | 5.58 | 5.7099 | 5.36 | 44244792 |
| 1777502100 | 5.98 | 0 | 0.00 | 6.03 | 6.08 | 5.8801 | 13209793 |
| 1777415700 | 5.98 | 0.01 | 0.24 | 6.01 | 6.04 | 5.93 | 16433588 |
| 1777329300 | 5.9659 | -0.11 | -1.88 | 6.04 | 6.105 | 5.92 | 14748074 |
| 1777070100 | 6.08 | -0.09 | -1.44 | 6.17 | 6.2389 | 6.0521 | 13853319 |
| 1776983700 | 6.1688 | 0 | 0.06 | 6.13 | 6.2199 | 6.11 | 11888274 |
| 1776897300 | 6.165 | -0.13 | -2.11 | 6.21 | 6.24 | 6.15 | 14148107 |
| 1776810900 | 6.298 | 0.09 | 1.50 | 6.2 | 6.3099999 | 6.165 | 15876676 |
| 1776724500 | 6.205 | 0.08 | 1.31 | 6.14 | 6.22 | 6.14 | 8247224 |
| 1776465300 | 6.125 | -0.1 | -1.61 | 6.19 | 6.2299 | 6.11 | 13094275 |
| 1776378900 | 6.225 | 0.02 | 0.40 | 6.17 | 6.2503 | 6.155 | 12288768 |
| 1776292500 | 6.2 | -0.08 | -1.27 | 6.28 | 6.32 | 6.19 | 15867077 |
| 1776206100 | 6.28 | -0.23 | -3.53 | 6.44 | 6.46 | 6.2699999 | 12486420 |
| 1776119700 | 6.51 | -0.1 | -1.44 | 6.61 | 6.64 | 6.51 | 9374558 |
| 1775860500 | 6.605 | 0.04 | 0.53 | 6.53 | 6.62 | 6.5199999 | 8025536 |
| 1775774100 | 6.57 | -0.02 | -0.30 | 6.63 | 6.73 | 6.55 | 12656187 |
| 1775687700 | 6.59 | -0.27 | -3.94 | 6.57 | 6.6476 | 6.54 | 18015165 |
| 1775601300 | 6.86 | -0.13 | -1.86 | 6.93 | 7.0499 | 6.86 | 15300141 |
| 1775514900 | 6.99 | -0.09 | -1.27 | 7.09 | 7.09 | 6.97 | 19269331 |
| 1775169300 | 7.08 | 0.04 | 0.57 | 7.22 | 7.24 | 7.0397 | 16778646 |
| 1775082900 | 7.04 | -0.25 | -3.43 | 7.21 | 7.21 | 6.9699 | 18506605 |
| 1774996500 | 7.29 | -0.4 | -5.18 | 7.55 | 7.586 | 7.28 | 23471557 |
| 1774910100 | 7.6881 | 0.03 | 0.37 | 7.6 | 7.73 | 7.59 | 20547484 |
| 1774650900 | 7.66 | 0.19 | 2.54 | 7.58 | 7.6789 | 7.53 | 24974193 |
| 1774564500 | 7.47 | 0.24 | 3.32 | 7.3 | 7.54 | 7.3 | 21673523 |
| 1774478100 | 7.23 | -0.02 | -0.28 | 7.18 | 7.28 | 7.105 | 33729090 |
| 1774391700 | 7.25 | 0.22 | 3.13 | 7.04 | 7.25 | 7.02 | 16865927 |
| 1774305300 | 7.03 | -0.02 | -0.28 | 7 | 7.05 | 6.93 | 33375286 |
| 1774046100 | 7.05 | 0.14 | 2.03 | 6.95 | 7.105 | 6.95 | 18105451 |
| 1773959700 | 6.91 | 0.01 | 0.14 | 6.975 | 7.0199 | 6.8899 | 26710128 |
| 1773873300 | 6.9 | 0.08 | 1.10 | 6.86 | 6.91 | 6.7989 | 19383538 |
| 1773786900 | 6.825 | -0.12 | -1.66 | 6.925 | 6.94 | 6.81 | 19341873 |
| 1773700500 | 6.94 | -0.07 | -1.00 | 6.99 | 7.005 | 6.92 | 24542895 |
| 1773441300 | 7.01 | 0.02 | 0.29 | 6.89 | 7.06 | 6.89 | 24779996 |
| 1773354900 | 6.99 | 0.13 | 1.90 | 6.92 | 7.05 | 6.88 | 21330562 |
| 1773268500 | 6.86 | -0.04 | -0.58 | 6.92 | 6.93 | 6.8161 | 19498109 |
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.
