Premium
Direxion Daily INTC Bull 2X ETF (LINT)
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 | -34.18 | -13.0957854406 | 261 | 266.71 | 208.62 | 141728 | 239.17556719 | SP |
| 4 | 55.845 | 32.662669981 | 170.975 | 266.71 | 135.62 | 194244 | 197.20065544 | SP |
| 12 | 183.9 | 428.471575023 | 42.92 | 266.71 | 40.7301 | 208007 | 165.49567295 | SP |
| 26 | 200.75 | 770.042194093 | 26.07 | 266.71 | 26.07 | 149418 | 121.43975749 | SP |
| 52 | 199.08 | 717.664023071 | 27.74 | 266.71 | 23.81 | 126607 | 119.84277333 | SP |
| 156 | 199.08 | 717.664023071 | 27.74 | 266.71 | 23.81 | 126607 | 119.84277333 | SP |
| 260 | 199.08 | 717.664023071 | 27.74 | 266.71 | 23.81 | 126607 | 119.84277333 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 218.7252 | -14.78 | -6.33 | 219.51 | 227.91 | 208.62 | 76337 |
| 1782426900 | 233.5031 | 2.5 | 1.08 | 258.51 | 261 | 210.6 | 162857 |
| 1782340500 | 231 | -0.72 | -0.31 | 234.2 | 245 | 217.53 | 135494 |
| 1782254100 | 231.72 | -34.2 | -12.86 | 221.56 | 252.75 | 217.2001 | 156103 |
| 1782167700 | 265.92 | 25.52 | 10.62 | 261 | 266.70999 | 248.88 | 177850 |
| 1781822100 | 240.4 | 41.15 | 20.65 | 234.18 | 245.5 | 220.73 | 359117 |
| 1781735700 | 199.25 | 13.67 | 7.37 | 201.66 | 210.9 | 188.6 | 148982 |
| 1781649300 | 185.58 | -38.36 | -17.13 | 214.08 | 224.995 | 185.19 | 145670 |
| 1781562900 | 223.94 | 11.14 | 5.23 | 230.48 | 238.88 | 220 | 167347 |
| 1781303700 | 212.8 | 24.9 | 13.25 | 189.175 | 222 | 183.3 | 233013 |
| 1781217300 | 187.9 | 28.7 | 18.03 | 178.67 | 194 | 169.9005 | 271165 |
| 1781130900 | 159.19999 | -2.93 | -1.81 | 156.13 | 172 | 152.69999 | 122481 |
| 1781044500 | 162.13 | -6.61 | -3.92 | 176.485 | 179.35 | 136 | 148405 |
| 1780958100 | 168.74 | 31.93 | 23.34 | 170.39 | 174.775 | 158.0726 | 243919 |
| 1780698900 | 136.81 | -41.19 | -23.14 | 161.02 | 161.02 | 135.62 | 173774 |
| 1780612500 | 178 | -3.79 | -2.08 | 167.6 | 181.5 | 164.79 | 120990 |
| 1780526100 | 181.79 | 15.01 | 9.00 | 193.47 | 198.4 | 175.85 | 304951 |
| 1780439700 | 166.78 | -3.95 | -2.31 | 164.72 | 170 | 155.04 | 199714 |
| 1780353300 | 170.73 | -18.39 | -9.72 | 170.975 | 183.75 | 162.46 | 342471 |
| 1780094100 | 189.12 | -21.64 | -10.27 | 221 | 230 | 185.395 | 159686 |
| 1780007700 | 210.76 | -3.24 | -1.51 | 213.79 | 216.85 | 194.89 | 118844 |
| 1779921300 | 214 | -5.65 | -2.57 | 223.16 | 225 | 198 | 176521 |
| 1779834900 | 219.65 | 12.73 | 6.15 | 215.485 | 226 | 198.965 | 267197 |
| 1779489300 | 206.92 | 4.56 | 2.25 | 209.455 | 217 | 203.0001 | 129914 |
| 1779402900 | 202.36 | -2.63 | -1.28 | 196.23 | 205.6546 | 185 | 161098 |
| 1779316500 | 204.99 | 26.01 | 14.53 | 195.88 | 214.02 | 192.0534 | 245340 |
| 1779230100 | 178.98 | 9.55 | 5.64 | 165.725 | 184.43 | 151.97999 | 150442 |
| 1779143700 | 169.43 | -3.02 | -1.75 | 186.985 | 191.915 | 156.74 | 203169 |
| 1778884500 | 172.45 | -24.56 | -12.47 | 174.74 | 178 | 165.4181 | 202526 |
| 1778798100 | 197.01 | -15.4 | -7.25 | 191.51 | 205.48 | 186.54 | 284545 |
| 1778711700 | 212.41 | -0.09 | -0.04 | 226.74 | 228.8799 | 199.46 | 257531 |
| 1778625300 | 212.5 | -35 | -14.14 | 225.43 | 240.23 | 191.57 | 341696 |
| 1778538900 | 247.5 | 16.76 | 7.26 | 252.23 | 257.64999 | 227.09 | 451632 |
| 1778279700 | 230.74 | 51.67 | 28.85 | 188 | 249.2299 | 188 | 409558 |
| 1778193300 | 179.07 | -12.43 | -6.49 | 185.44 | 195.54 | 178.78 | 244978 |
| 1778106900 | 191.5 | 15.05 | 8.53 | 184.74 | 192.2 | 171.8101 | 310168 |
| 1778020500 | 176.45 | 36.99 | 26.52 | 153.75 | 182.8377 | 153 | 338259 |
| 1777934100 | 139.46 | -12.27 | -8.09 | 151 | 151.61 | 139.46 | 199515 |
| 1777674900 | 151.72999 | 15.03 | 10.99 | 132.43 | 153.47 | 132 | 198539 |
| 1777588500 | 136.69999 | -1.27 | -0.92 | 139.9 | 140.21 | 128.16 | 278850 |
| 1777502100 | 137.97 | 27.24 | 24.60 | 115.35 | 138.1 | 115.35 | 239903 |
| 1777415700 | 110.73 | -1.24 | -1.11 | 103.06 | 111 | 101.05 | 176994 |
| 1777329300 | 111.97 | 5.98 | 5.64 | 108.63 | 118 | 106.5 | 205742 |
| 1777070100 | 105.99 | 34.38 | 48.01 | 105.075 | 111.45 | 99.62 | 424361 |
| 1776983700 | 71.61 | 2.73 | 3.96 | 70.38 | 75 | 69.99 | 238680 |
| 1776897300 | 68.88 | -1.99 | -2.81 | 75 | 76.21 | 68.3 | 98938 |
| 1776810900 | 70.87 | 1 | 1.43 | 72.85 | 73.8 | 69.77 | 73974 |
| 1776724500 | 69.87 | -5.95 | -7.85 | 75.69 | 76.62 | 68.53 | 104588 |
| 1776465300 | 75.82 | -0.08 | -0.11 | 76.93 | 80.07 | 74.359 | 188460 |
| 1776378900 | 75.9 | 7.25 | 10.56 | 68.72 | 76.12 | 67.19 | 148372 |
| 1776292500 | 68.65 | 2.57 | 3.89 | 66.519999 | 70.409 | 63.39 | 130350 |
| 1776206100 | 66.08 | -2.94 | -4.26 | 68.74 | 68.91 | 62.53 | 185522 |
| 1776119700 | 69.02 | 5.71 | 9.02 | 63.3 | 69.99 | 63.275 | 155063 |
| 1775860500 | 63.31 | 1.29 | 2.08 | 61.9 | 65.23 | 61.16 | 139154 |
| 1775774100 | 62.02 | 5.07 | 8.90 | 55.68 | 62.73 | 55.68 | 193395 |
| 1775687700 | 56.95 | 10.56 | 22.76 | 50.32 | 57.17 | 49.98 | 218139 |
| 1775601300 | 46.39 | 3.69 | 8.63 | 44.41 | 46.84 | 43.4706 | 208623 |
| 1775514900 | 42.705 | 0.53 | 1.27 | 42.92 | 45.55 | 40.7301 | 113527 |
| 1775169300 | 42.17 | 3.85 | 10.05 | 35.26 | 42.17 | 35.26 | 145373 |
| 1775082900 | 38.32 | 5.79 | 17.80 | 33.995 | 39.43 | 33.99 | 172353 |
| 1774996500 | 32.53 | 3.97 | 13.90 | 29.61 | 32.659999 | 29.18 | 65308 |
| 1774910100 | 28.5607 | -2.85 | -9.07 | 32.13 | 32.13 | 27.72 | 80597 |
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.
