La bourse est fermée

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
112,63-3,03 (-2,62 %)
À partir de 03:21PM EDT. Marché ouvert.
Durée:
24 juil. 2023 - 24 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juil. 2024114,00115,19112,29112,63112,63680 575
23 juil. 2024115,77117,39115,11115,66115,66659 700
22 juil. 2024114,00115,62112,39115,36115,36887 800
19 juil. 2024116,50117,17112,83113,45113,45834 000
18 juil. 2024119,85123,66115,95116,81116,811 597 800
17 juil. 2024117,91121,87117,70121,47121,471 155 600
16 juil. 2024115,22118,71114,41118,61118,611 337 900
15 juil. 2024111,01115,04110,93114,42114,421 218 600
12 juil. 2024108,66111,29107,67109,90109,90849 700
11 juil. 2024106,53109,44105,80109,22109,22738 400
10 juil. 2024104,04106,51103,59106,47106,47502 900
09 juil. 2024103,65107,33102,95105,14105,14685 500
08 juil. 2024104,27106,12102,66103,21103,21401 500
05 juil. 2024104,39104,39102,01103,60103,60324 900
03 juil. 2024105,36105,57103,91104,33104,33248 100
02 juil. 2024101,00104,94100,72104,86104,86376 700
01 juil. 2024102,15104,19100,43101,51101,51631 100
28 juin 2024100,70102,8299,79100,99100,99575 400
27 juin 202499,58100,4198,2999,9099,90477 400
26 juin 2024101,12101,1299,01100,68100,68455 000
25 juin 2024104,35105,17101,55102,06102,06428 500
25 juin 20240.27 Dividende
24 juin 2024102,77107,01102,53105,00104,73713 700
21 juin 2024102,89102,89100,27102,18101,92355 000
20 juin 2024101,10104,06100,71103,17102,90461 000
18 juin 202499,63101,7299,21101,59101,33342 000
17 juin 202496,7999,9596,1099,8599,59439 100
14 juin 202496,2197,9395,4097,4797,22491 800
13 juin 202498,6998,6996,4098,3298,07507 700
12 juin 2024101,83102,4898,3098,7798,52621 600
11 juin 2024101,29101,2997,5898,6898,43681 200
10 juin 2024102,39102,88100,54102,46102,20329 100
07 juin 2024102,15105,46101,92103,66103,39497 000
06 juin 2024102,88104,05101,36102,65102,39583 800
05 juin 2024102,84102,98100,50102,69102,43326 200
04 juin 2024101,89104,08100,42101,85101,59301 100
03 juin 2024105,50105,72100,47103,40103,13643 200
31 mai 2024101,93105,52100,61105,34105,07516 800
30 mai 202499,70101,5698,90101,13100,87335 400
29 mai 202499,61100,3298,5099,3399,07589 600
28 mai 2024104,72104,72100,90101,92101,66479 900
24 mai 2024104,29105,44104,23105,36105,09328 500
23 mai 2024108,01108,02102,50103,29103,02924 000
22 mai 2024109,38110,77107,60108,42108,14378 900
21 mai 2024108,45110,40108,45110,01109,73381 300
20 mai 2024111,79112,44108,01108,31108,03589 300
17 mai 2024110,81112,37110,50112,32112,03376 200
16 mai 2024110,67111,98110,25110,32110,04483 300
15 mai 2024109,27110,79108,73110,52110,24413 400
14 mai 2024107,42108,32106,50108,01107,73301 700
13 mai 2024108,84109,28106,56106,73106,46274 300
10 mai 2024107,71108,44107,44107,94107,66374 900
09 mai 2024103,77106,70103,57106,58106,31449 000
08 mai 2024103,03104,96102,18104,40104,13253 900
07 mai 2024103,17103,95102,61103,26102,99295 900
06 mai 2024100,55102,30100,20102,22101,96373 500
03 mai 202499,67100,2897,1998,8398,58450 700
02 mai 202499,2599,7295,9397,9097,65642 400
01 mai 202497,09100,7796,8197,3097,05534 500
30 avr. 202499,62100,2097,3697,4297,17288 000
29 avr. 2024101,00102,0099,25100,33100,07267 400
26 avr. 2024100,63102,44100,20100,63100,37315 600
25 avr. 2024101,41102,4198,69101,43101,17530 300
24 avr. 2024102,57103,62101,68103,20102,93425 900
23 avr. 2024102,73104,06102,00103,56103,29343 000
22 avr. 202499,49103,0998,28101,59101,33612 300
19 avr. 202495,3998,4095,0197,9397,68766 700
18 avr. 202494,2596,5393,5094,1493,90545 000
17 avr. 202493,7894,9592,0693,2192,97623 700
16 avr. 202494,9895,3092,0692,6792,43832 600
15 avr. 202499,42100,7993,6394,4594,211 139 800
12 avr. 202497,7599,1094,7996,2295,971 097 900
11 avr. 2024102,29102,4998,23100,37100,111 271 500
10 avr. 2024103,72105,23101,36102,20101,941 194 800
09 avr. 2024109,32109,99104,47107,22106,94833 000
08 avr. 2024107,87109,55107,58108,96108,68490 000
05 avr. 2024105,48108,42104,87107,49107,21770 400
04 avr. 2024110,83111,77104,45104,82104,55946 500
03 avr. 2024108,86110,87107,75108,58108,30508 300
02 avr. 2024109,07109,83108,16108,93108,65533 900
01 avr. 2024112,53112,88109,85110,20109,92558 800
28 mars 2024111,01113,08110,33112,20111,91603 800
27 mars 2024108,45110,76107,61110,76110,48678 300
26 mars 2024107,13107,85105,93106,98106,70420 000
25 mars 2024107,07107,45105,92106,16105,89428 100
22 mars 2024111,29112,10107,02107,07106,79730 900
21 mars 2024109,34111,85108,85111,14110,851 130 800
20 mars 2024104,35108,70103,79108,55108,27613 000
19 mars 2024103,37104,86103,30104,51104,24490 100
19 mars 20240.364 Dividende
18 mars 2024103,02104,00101,41103,47102,84707 000
15 mars 2024100,34103,30100,00102,17101,55400 700
14 mars 2024104,69105,50100,58102,31101,691 071 500
13 mars 2024102,98104,95102,98104,59103,95629 500
12 mars 2024102,01103,51101,01102,79102,17804 500
11 mars 2024100,00101,6899,26101,52100,90771 600
08 mars 2024100,89102,40100,50100,89100,28932 900
07 mars 2024102,05102,5899,39100,3699,75690 300
06 mars 2024100,31101,8698,55100,88100,27747 500
05 mars 202498,48101,1398,3899,6799,06806 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...