La bourse est fermée

Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
14,86-0,74 (-4,77 %)
À partir de 01:59PM EDT. Marché ouvert.
Durée:
31 mai 2023 - 31 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202415,5015,6114,6114,8614,86563 693
30 mai 202416,4316,4315,4015,6115,61781 600
29 mai 202416,7017,3316,7017,1317,13233 900
28 mai 202417,3417,4416,9317,2217,22214 500
24 mai 202417,3617,7317,1717,3917,39334 400
23 mai 202418,5318,5617,1517,4017,40561 700
22 mai 202418,4818,5318,0518,3118,31116 500
21 mai 202418,5018,6118,2718,4818,48187 500
20 mai 202418,5918,8318,5718,7818,78224 300
17 mai 202418,5818,7218,3818,6318,63324 600
16 mai 202418,7018,8118,5018,5318,53366 800
15 mai 202418,4018,7818,0318,7418,74427 900
14 mai 202417,7718,0517,6617,9717,97783 400
13 mai 202417,5217,7717,4317,7717,77793 600
10 mai 202417,7817,9317,4117,5917,59419 000
09 mai 202417,5517,8417,3717,8217,82332 500
08 mai 202417,5918,0617,5917,9017,90613 900
07 mai 202418,0518,3217,9218,1218,12414 400
06 mai 202417,6818,2117,5518,1718,17472 000
03 mai 202417,7417,8317,1517,4117,41450 000
02 mai 202416,8617,2316,2817,1817,18771 500
01 mai 202416,3117,5816,1516,5016,50881 800
30 avr. 202416,8117,0415,9816,0416,04608 200
29 avr. 202417,2717,5316,7316,9916,99920 500
26 avr. 202417,1517,3716,7917,2617,26479 900
25 avr. 202415,0516,1014,8316,0416,04813 300
24 avr. 202417,1017,3116,3416,7116,71491 800
23 avr. 202416,2917,0616,2516,9016,90587 400
22 avr. 202415,9816,2515,3015,9615,96622 600
19 avr. 202416,2716,3815,3115,5715,57583 100
18 avr. 202416,7817,1816,4716,6016,60470 600
17 avr. 202417,2517,3016,3916,6616,66307 500
16 avr. 202416,7717,3216,6416,9816,98532 700
15 avr. 202418,6218,6216,8016,9116,91954 000
12 avr. 202419,0619,2018,1718,3718,37665 800
11 avr. 202419,2019,7518,8419,6519,65533 200
10 avr. 202418,5419,0518,5318,9418,94571 200
09 avr. 202419,3919,5218,8419,4319,43446 600
08 avr. 202419,2419,4418,8719,1319,13245 300
05 avr. 202418,3019,3418,2019,1119,11759 000
04 avr. 202419,3519,7018,1118,1718,17954 000
03 avr. 202418,5019,1218,5018,9718,97476 000
02 avr. 202418,2518,7417,9618,7218,72528 900
01 avr. 202419,0819,5118,8919,1519,15318 500
28 mars 202419,2019,4519,0019,0119,01452 700
27 mars 202419,6619,7618,7219,1519,151 008 200
26 mars 202419,5019,8219,2619,3219,32302 400
25 mars 202419,1519,4819,0119,3219,32271 400
22 mars 202419,3819,5619,1719,4119,41491 500
21 mars 202419,8019,9719,3719,3719,37847 200
20 mars 202418,4219,4118,3919,2819,281 272 000
19 mars 202417,9218,3717,6018,3518,351 048 600
18 mars 202418,2218,5818,0218,3518,35972 800
15 mars 202418,1018,2617,5717,6317,63892 000
14 mars 202418,8518,9218,1918,5418,54515 600
13 mars 202418,4618,9818,4118,6918,69370 300
12 mars 202418,2818,7717,9718,6318,63547 900
11 mars 202418,1318,3517,7918,1218,12490 900
08 mars 202418,7519,4718,1818,4418,44798 400
07 mars 202418,2218,7017,8818,5418,54837 200
06 mars 202418,2818,4517,6517,9117,91720 700
05 mars 202418,3418,3617,3117,6217,62878 800
04 mars 202419,2519,2518,7418,9218,92642 400
01 mars 202418,6919,3918,6319,2519,25627 800
29 févr. 202418,2718,7118,0118,6118,61888 000
28 févr. 202418,0918,4617,9818,2218,22426 400
27 févr. 202418,0918,4618,0418,3818,38623 900
26 févr. 202418,0318,3317,9217,9517,95514 000
23 févr. 202418,3118,5917,9318,1618,16676 000
22 févr. 202417,7518,0617,4617,9617,96950 300
21 févr. 202416,6116,7716,2616,7416,74590 100
20 févr. 202417,3517,5816,6517,1217,12822 600
16 févr. 202418,3918,4317,6217,8817,881 112 900
15 févr. 202418,7419,0618,3919,0319,031 137 000
14 févr. 202418,3218,9218,0518,8818,88857 600
13 févr. 202417,4318,4217,0817,8817,881 250 400
12 févr. 202419,2519,7019,0319,1219,12992 700
09 févr. 202418,9119,4518,6919,2219,22934 900
08 févr. 202417,9718,5417,9218,4118,41554 100
07 févr. 202417,7318,1417,5718,0018,00610 800
06 févr. 202417,8217,9417,2417,6917,69539 400
05 févr. 202417,9818,1617,1917,6017,60885 800
02 févr. 202417,5418,3417,0718,1718,171 644 300
01 févr. 202416,3716,7116,1916,6216,62837 500
31 janv. 202416,7017,1415,9416,0316,031 719 100
30 janv. 202418,0218,1217,5117,6017,60909 900
29 janv. 202417,1518,2217,1518,2018,201 030 100
26 janv. 202416,9617,4716,8417,1417,14614 300
25 janv. 202417,0317,2816,6217,0017,00787 300
24 janv. 202417,2917,4116,6816,7216,721 201 500
23 janv. 202416,6016,7016,2716,5716,57538 000
22 janv. 202416,6617,0016,3216,4016,401 148 500
19 janv. 202415,6516,1515,4416,1316,131 123 800
18 janv. 202415,1215,3814,8715,3215,321 439 900
17 janv. 202414,5314,7913,8914,7814,78961 300
16 janv. 202415,0315,2514,6814,9214,92791 100
12 janv. 202415,5115,8315,3315,3715,37525 300
11 janv. 202415,4615,7114,7515,4815,48910 900
10 janv. 202414,9615,4514,8515,2415,24610 800
09 janv. 202414,4215,0614,4214,8814,88701 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...