Marchés français ouverture 2 h 7 min

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
105,36+2,07 (+2,00 %)
À la clôture : 04:00PM EDT
105,40 +0,04 (+0,04 %)
Échanges après Bourse : 07:57PM EDT
Durée:
27 mai 2023 - 27 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024104,29105,44104,23105,36105,36328 500
23 mai 2024108,01108,02102,50103,29103,29924 000
22 mai 2024109,38110,77107,60108,42108,42378 900
21 mai 2024108,45110,40108,45110,01110,01381 300
20 mai 2024111,79112,44108,01108,31108,31589 300
17 mai 2024110,81112,37110,50112,32112,32376 200
16 mai 2024110,67111,98110,25110,32110,32483 300
15 mai 2024109,27110,79108,73110,52110,52413 400
14 mai 2024107,42108,32106,50108,01108,01301 700
13 mai 2024108,84109,28106,56106,73106,73274 300
10 mai 2024107,71108,44107,44107,94107,94374 900
09 mai 2024103,77106,70103,57106,58106,58449 000
08 mai 2024103,03104,96102,18104,40104,40253 900
07 mai 2024103,17103,95102,61103,26103,26295 900
06 mai 2024100,55102,30100,20102,22102,22373 500
03 mai 202499,67100,2897,1998,8398,83450 700
02 mai 202499,2599,7295,9397,9097,90642 400
01 mai 202497,09100,7796,8197,3097,30534 500
30 avr. 202499,62100,2097,3697,4297,42288 000
29 avr. 2024101,00102,0099,25100,33100,33267 400
26 avr. 2024100,63102,44100,20100,63100,63315 600
25 avr. 2024101,41102,4198,69101,43101,43530 300
24 avr. 2024102,57103,62101,68103,20103,20425 900
23 avr. 2024102,73104,06102,00103,56103,56343 000
22 avr. 202499,49103,0998,28101,59101,59612 300
19 avr. 202495,3998,4095,0197,9397,93766 700
18 avr. 202494,2596,5393,5094,1494,14545 000
17 avr. 202493,7894,9592,0693,2193,21623 700
16 avr. 202494,9895,3092,0692,6792,67832 600
15 avr. 202499,42100,7993,6394,4594,451 139 800
12 avr. 202497,7599,1094,7996,2296,221 097 900
11 avr. 2024102,29102,4998,23100,37100,371 271 500
10 avr. 2024103,72105,23101,36102,20102,201 194 800
09 avr. 2024109,32109,99104,47107,22107,22833 000
08 avr. 2024107,87109,55107,58108,96108,96490 000
05 avr. 2024105,48108,42104,87107,49107,49770 400
04 avr. 2024110,83111,77104,45104,82104,82946 500
03 avr. 2024108,86110,87107,75108,58108,58508 300
02 avr. 2024109,07109,83108,16108,93108,93533 900
01 avr. 2024112,53112,88109,85110,20110,20558 800
28 mars 2024111,01113,08110,33112,20112,20603 800
27 mars 2024108,45110,76107,61110,76110,76678 300
26 mars 2024107,13107,85105,93106,98106,98420 000
25 mars 2024107,07107,45105,92106,16106,16428 100
22 mars 2024111,29112,10107,02107,07107,07730 900
21 mars 2024109,34111,85108,85111,14111,141 130 800
20 mars 2024104,35108,70103,79108,55108,55613 000
19 mars 2024103,37104,86103,30104,51104,51490 100
19 mars 20240.364 Dividende
18 mars 2024103,02104,00101,41103,47103,11707 000
15 mars 2024100,34103,30100,00102,17101,81400 700
14 mars 2024104,69105,50100,58102,31101,951 071 500
13 mars 2024102,98104,95102,98104,59104,22629 500
12 mars 2024102,01103,51101,01102,79102,43804 500
11 mars 2024100,00101,6899,26101,52101,16771 600
08 mars 2024100,89102,40100,50100,89100,54932 900
07 mars 2024102,05102,5899,39100,36100,01690 300
06 mars 2024100,31101,8698,55100,88100,53747 500
05 mars 202498,48101,1398,3899,6799,32806 300
04 mars 202498,15100,2498,0099,2598,90703 800
01 mars 202498,9799,7497,7498,6698,31494 900
29 févr. 2024100,30100,6897,9899,0498,69632 900
28 févr. 202497,69100,3897,6599,3298,97652 600
27 févr. 202497,9998,3796,3298,3097,95645 300
26 févr. 202498,77100,7397,0497,4897,14784 300
23 févr. 202498,59100,2298,4998,8298,47854 100
22 févr. 202495,7098,6795,5097,9697,621 108 300
21 févr. 202493,1494,4392,2894,2793,94582 900
20 févr. 202492,5794,6292,2293,5993,26625 400
16 févr. 202494,8295,6993,9094,5494,21947 000
15 févr. 202491,7296,0391,6695,3495,001 780 400
14 févr. 202489,7691,0988,9690,8890,56809 600
13 févr. 202490,0190,6886,2688,5088,191 204 100
12 févr. 202490,8893,3490,3092,0691,74680 500
09 févr. 202490,1391,0089,1790,8490,52578 100
08 févr. 202490,1991,0088,5490,1989,87796 300
07 févr. 202490,5691,6788,9391,4991,17533 800
06 févr. 202488,5789,7688,1789,5589,23531 600
05 févr. 202488,9389,6887,7088,7588,44544 200
02 févr. 202488,8991,6988,4090,5090,18688 400
01 févr. 202488,5989,6285,5789,3489,03987 400
31 janv. 202492,0093,9989,0089,0088,69898 000
30 janv. 202489,3592,8489,3392,5392,201 363 600
29 janv. 202487,8889,3587,0289,3389,02670 400
26 janv. 202487,1988,9386,8888,4988,18610 700
25 janv. 202487,3587,9185,9887,8687,55754 200
24 janv. 202486,6187,7786,2886,4586,15848 500
23 janv. 202485,1385,5684,3585,2284,92633 000
22 janv. 202484,7986,2484,4784,9884,68994 200
19 janv. 202480,8284,1980,1783,9783,671 263 900
18 janv. 202479,4880,1977,6879,8979,61704 900
17 janv. 202478,1380,6578,0079,6179,33637 900
16 janv. 202479,8280,6878,8280,0579,77653 900
12 janv. 202483,3884,5080,9181,8181,52641 400
11 janv. 202483,0083,3980,5882,2681,971 077 000
10 janv. 202482,7683,7281,9883,4783,18464 400
09 janv. 202483,4083,4082,3582,9482,65628 400
08 janv. 202483,2584,8381,9384,7684,46648 300
05 janv. 202482,2084,4681,9883,0882,79865 400
04 janv. 202481,6384,1481,6382,1681,871 401 900
*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...