Premium
Direxion Shares ETF Trust Direxion Daily TSM Bull 2X ETF (TSMX)
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 | 4.6764 | 5.21549435891 | 89.6636 | 96 | 81.4058 | 998172 | 89.88232423 | SP |
| 4 | 1.53 | 1.64852925331 | 92.81 | 106.32 | 77.81 | 916414 | 89.53454626 | SP |
| 12 | 36.91 | 64.2695455337 | 57.43 | 106.32 | 56.1184 | 1084180 | 80.02205405 | SP |
| 26 | 45.35 | 92.569912227 | 48.99 | 106.32 | 47.9831 | 901067 | 71.79881517 | SP |
| 52 | 61.57 | 187.885260909 | 32.77 | 106.32 | 30.79 | 718341 | 61.64612781 | SP |
| 156 | 68.84 | 269.960784314 | 25.5 | 106.32 | 12.15 | 655924 | 48.66579736 | SP |
| 260 | 68.84 | 269.960784314 | 25.5 | 106.32 | 12.15 | 655924 | 48.66579736 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 95.83 | 9.18 | 10.59 | 88.9 | 96 | 86.1476 | 1097863 |
| 1782513300 | 86.65 | -1.34 | -1.52 | 83.66 | 88.11 | 81.4058 | 1046932 |
| 1782426900 | 87.99 | -2.36 | -2.61 | 94.89 | 94.89 | 87.08 | 1157228 |
| 1782340500 | 90.35 | 1.66 | 1.87 | 87.94 | 91.44 | 86.9 | 637219 |
| 1782254100 | 88.69 | -13.84 | -13.50 | 89.6636 | 93.2429 | 88.25 | 1051619 |
| 1782167700 | 102.53 | 2.29 | 2.28 | 106 | 106.32 | 101.45 | 778165 |
| 1781822100 | 100.24 | 12.15 | 13.79 | 90.87 | 101.2788 | 90.5 | 1141974 |
| 1781735700 | 88.09 | 2.5 | 2.92 | 88.88 | 92.12 | 87.8715 | 823038 |
| 1781649300 | 85.59 | -6.34 | -6.90 | 89.77 | 91.56 | 85.38 | 724786 |
| 1781562900 | 91.93 | 6.83 | 8.03 | 90.66 | 92.5 | 88.2641 | 898168 |
| 1781303700 | 85.1 | 1.12 | 1.33 | 83.2 | 86.2699 | 82.47 | 627508 |
| 1781217300 | 83.98 | 4.95 | 6.26 | 81.02 | 86.31 | 79.44 | 730047 |
| 1781130900 | 79.03 | -7.86 | -9.05 | 81.21 | 86.1445 | 78.58 | 964187 |
| 1781044500 | 86.89 | 0.52 | 0.60 | 88 | 90.85 | 77.81 | 1400918 |
| 1780958100 | 86.37 | 4.72 | 5.78 | 85.45 | 89.085 | 84.9 | 866594 |
| 1780698900 | 81.65 | -12.88 | -13.63 | 88.17 | 89.77 | 80.85 | 1111052 |
| 1780612500 | 94.53 | 3.16 | 3.46 | 88.51 | 95.78 | 87.09 | 959519 |
| 1780526100 | 91.37 | -4.08 | -4.27 | 96.56 | 96.785 | 90.23 | 747410 |
| 1780439700 | 95.45 | 4.38 | 4.81 | 92.81 | 96.05 | 90.93 | 647636 |
| 1780353300 | 91.07 | 7.02 | 8.35 | 86.54 | 96.16 | 85.7 | 1351723 |
| 1780094100 | 84.05 | -2.47 | -2.85 | 87.34 | 88.75 | 83.42 | 656001 |
| 1780007700 | 86.52 | 0.82 | 0.96 | 85.5 | 87.6999 | 82.5 | 672771 |
| 1779921300 | 85.7 | 4.12 | 5.05 | 87.22 | 88.8249 | 82.91 | 1730841 |
| 1779834900 | 81.58 | 3.04 | 3.87 | 81.7 | 83.24 | 80.818 | 821667 |
| 1779489300 | 78.54 | -1.07 | -1.34 | 80.57 | 81 | 78.02 | 495948 |
| 1779402900 | 79.61 | 1.93 | 2.48 | 76.78 | 81.36 | 76.78 | 664809 |
| 1779316500 | 77.68 | 3.29 | 4.42 | 76 | 78.5 | 75.5733 | 519064 |
| 1779230100 | 74.39 | -1.07 | -1.42 | 73.24 | 76.55 | 71.39 | 828875 |
| 1779143700 | 75.46 | -3.53 | -4.47 | 80 | 80 | 73.67 | 876040 |
| 1778884500 | 78.99 | -5.26 | -6.24 | 79.68 | 81.04 | 77.5001 | 900811 |
| 1778798100 | 84.25 | 6.79 | 8.77 | 78.79 | 85.93 | 78.3 | 1914317 |
| 1778711700 | 77.46 | 1.05 | 1.37 | 76.65 | 79.3 | 74.2 | 815517 |
| 1778625300 | 76.41 | -2.94 | -3.71 | 76.67 | 78.33 | 72.13 | 1485875 |
| 1778538900 | 79.35 | -2.85 | -3.47 | 80.27 | 80.68 | 76.83 | 1644745 |
| 1778279700 | 82.2 | -1.31 | -1.57 | 84.2 | 84.3 | 77.95 | 1405467 |
| 1778193300 | 83.51 | -2.05 | -2.40 | 84.84 | 85.6 | 80.845 | 1357516 |
| 1778106900 | 85.56 | 9.68 | 12.76 | 78.6 | 85.56 | 78.2 | 2003093 |
| 1778020500 | 75.88 | -2.91 | -3.69 | 79.89 | 80.44 | 75.2 | 1126634 |
| 1777934100 | 78.79 | 1.5 | 1.94 | 79.91 | 81.1 | 76.255 | 1066628 |
| 1777674900 | 77.29 | 0.73 | 0.95 | 75.96 | 79.65 | 75.11 | 676738 |
| 1777588500 | 76.56 | 0.7 | 0.92 | 77.2 | 77.6199 | 72.68 | 1038347 |
| 1777502100 | 75.86 | 0.71 | 0.94 | 75.32 | 76.55 | 73.65 | 837742 |
| 1777415700 | 75.15 | -5.25 | -6.53 | 75.101 | 77.4 | 72.2601 | 1531946 |
| 1777329300 | 80.4 | 0.91 | 1.14 | 83.71 | 84 | 78.5263 | 1782235 |
| 1777070100 | 79.49 | 7.69 | 10.71 | 76.96 | 81.935 | 76.13 | 1997109 |
| 1776983700 | 71.8 | -2.09 | -2.83 | 72.41 | 74.2 | 69.2958 | 893028 |
| 1776897300 | 73.89 | 7.22 | 10.83 | 68 | 73.9 | 67.74 | 1515917 |
| 1776810900 | 66.67 | 0.51 | 0.77 | 66.97 | 67.7 | 65.72 | 551649 |
| 1776724500 | 66.16 | -1.51 | -2.23 | 67.32 | 67.5 | 65.459999 | 625189 |
| 1776465300 | 67.67 | 2.5 | 3.84 | 68.51 | 69.5 | 65.87 | 1960150 |
| 1776378900 | 65.17 | -4.72 | -6.75 | 67.34 | 67.76 | 64.269999 | 3141157 |
| 1776292500 | 69.89 | -1.68 | -2.35 | 71.87 | 72.3 | 68.5601 | 1434916 |
| 1776206100 | 71.57 | 3.76 | 5.54 | 71.01 | 72.206 | 69.085 | 1184060 |
| 1776119700 | 67.81 | -0.21 | -0.31 | 67.88 | 68.37 | 66.44 | 775253 |
| 1775860500 | 68.02 | 1.65 | 2.49 | 69.815 | 70.74 | 67.78 | 1004552 |
| 1775774100 | 66.37 | -0.08 | -0.12 | 65.37 | 67.205 | 64.569999 | 698255 |
| 1775687700 | 66.45 | 7.2 | 12.15 | 68.03 | 68.05 | 64.1007 | 1033365 |
| 1775601300 | 59.25 | 1.05 | 1.80 | 57.43 | 59.36 | 56.1184 | 450640 |
| 1775514900 | 58.2 | 1.01 | 1.77 | 57.57 | 58.98 | 57.22 | 330399 |
| 1775169300 | 57.19 | -1.21 | -2.07 | 53.01 | 58.18 | 53 | 630578 |
| 1775082900 | 58.4 | 1.28 | 2.24 | 59.04 | 60.6 | 57.7 | 748914 |
| 1774996500 | 57.12 | 6.93 | 13.81 | 52 | 57.12 | 51.845 | 806862 |
| 1774910100 | 50.19 | -3.46 | -6.45 | 53.88 | 54.5 | 49.3709 | 708606 |
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.
