Premium
Direxion Daily S&P Oil & Gas Exp and Prod Bear 2X ETF (DRIP)
AMEX
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 | -0.17 | -3.125 | 5.44 | 5.62 | 5.23 | 37732495 | 5.39262218 | SP |
| 4 | 0.48 | 10.0208768267 | 4.79 | 5.62 | 4.3515 | 37871956 | 4.94628709 | SP |
| 12 | 1.15 | 27.9126213592 | 4.12 | 5.62 | 4.03 | 35142575 | 4.71980569 | SP |
| 26 | -3.79 | -41.8322295806 | 9.06 | 9.47 | 3.77 | 27262494 | 5.04319094 | SP |
| 52 | -4.18 | -44.2328042328 | 9.45 | 10.4222 | 3.77 | 15142501 | 5.48435696 | SP |
| 156 | -9.79 | -65.0066401062 | 15.06 | 17.483993 | 3.77 | 6497474 | 6.64493073 | SP |
| 260 | -1.55 | -22.7272727273 | 6.82 | 29.61 | 2.26 | 6188512 | 7.74311759 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 54.2 | 1.4 | 2.65 | 54.8 | 56 | 53.65 | 3904674 |
| 1782253800 | 52.8 | -0.5 | -0.94 | 53.449999 | 54.05 | 52.3 | 3170635 |
| 1782167400 | 53.3 | -1.7 | -3.09 | 54.1 | 55.5 | 53.2 | 3592585 |
| 1781821800 | 55 | 1.6 | 3.00 | 54.4 | 56.2 | 54.4 | 4425102 |
| 1781735400 | 53.4 | 1.2 | 2.30 | 52.8 | 53.7 | 51.7 | 5279510 |
| 1781649000 | 52.199999 | 0.8 | 1.56 | 52.88 | 53.3 | 51.700999 | 3806436 |
| 1781562600 | 51.4 | 4 | 8.44 | 51.6 | 51.9 | 50.3 | 4445600 |
| 1781303400 | 47.4 | -1.2 | -2.47 | 49.3 | 49.699999 | 46.3 | 4808011 |
| 1781217000 | 48.6 | 2.6 | 5.65 | 45 | 48.7 | 44.699999 | 6109233 |
| 1781130600 | 46 | -2.3 | -4.76 | 47.599999 | 47.599999 | 44.5 | 3898920 |
| 1781044200 | 48.3 | 2.3 | 5.00 | 46.7 | 49.699999 | 46.5 | 3873226 |
| 1780957800 | 46 | -1.4 | -2.95 | 46.3 | 46.3 | 44.65 | 3357662 |
| 1780698600 | 47.4 | 2.8 | 6.28 | 44.8 | 47.4 | 44.8 | 3700975 |
| 1780612200 | 44.6 | 0.1 | 0.22 | 45.3 | 45.9 | 44.3 | 1982251 |
| 1780525800 | 44.5 | -1.4 | -3.05 | 45.199999 | 45.85 | 43.515 | 3519854 |
| 1780439400 | 45.9 | -0.4 | -0.86 | 46.7 | 46.9 | 45.199999 | 3094618 |
| 1780353000 | 46.3 | -2.4 | -4.93 | 47 | 47.1 | 44.65 | 3174744 |
| 1780093800 | 48.7 | 0.7 | 1.46 | 48.5 | 49.898999 | 48.099999 | 2790652 |
| 1780007400 | 48 | -1.1 | -2.24 | 47.9 | 49.15 | 47.3 | 3022021 |
| 1779921000 | 49.1 | 1.7 | 3.59 | 49.1 | 49.799 | 47.699999 | 2925372 |
| 1779834600 | 47.4 | 3 | 6.76 | 45.599999 | 47.5 | 44.3 | 2890990 |
| 1779489000 | 44.4 | -0.5 | -1.11 | 45.4 | 45.599999 | 44.1 | 1819357 |
| 1779402600 | 44.9 | 1.8 | 4.18 | 41.9 | 45.7 | 41.4 | 4621109 |
| 1779316200 | 43.099999 | 1.9 | 4.61 | 41.7 | 43.7 | 40.599999 | 4518041 |
| 1779229800 | 41.2 | -1.2 | -2.83 | 41.7 | 42.701 | 40.949999 | 2751578 |
| 1779143400 | 42.4 | -0.9 | -2.08 | 43.8 | 44.6 | 41.5 | 2936311 |
| 1778884200 | 43.3 | -2.7 | -5.87 | 45.099999 | 45.15 | 43.3 | 2171927 |
| 1778797800 | 46 | -0.5 | -1.08 | 46.7 | 46.95 | 45.400999 | 2220922 |
| 1778711400 | 46.5 | 0.9 | 1.97 | 45.599999 | 47.4 | 45.3 | 2436971 |
| 1778625000 | 45.599999 | -0.7 | -1.51 | 45.3 | 46.6 | 45 | 2763757 |
| 1778538600 | 46.3 | -2.1 | -4.34 | 46.8 | 47.3 | 45.9 | 3223807 |
| 1778279400 | 48.4 | 0.7 | 1.47 | 47.9 | 49.1 | 47.1 | 2233844 |
| 1778193000 | 47.699999 | 1.7 | 3.70 | 47.8 | 49.8 | 47.4 | 3755739 |
| 1778106600 | 46 | 5.2 | 12.75 | 44.5 | 46.1 | 43.9 | 4232859 |
| 1778020200 | 40.8 | 0.2 | 0.49 | 41.2 | 41.7 | 40.3 | 2389984 |
| 1777933800 | 40.599999 | -2.1 | -4.92 | 42.599999 | 43.099999 | 40.599999 | 3294800 |
| 1777674600 | 42.699999 | 0.8 | 1.91 | 42.8 | 44.599 | 42.199999 | 3193303 |
| 1777588200 | 41.9 | -0.4 | -0.95 | 43.9 | 44.5 | 41.8 | 3952894 |
| 1777501800 | 42.3 | -3 | -6.62 | 44 | 44.3 | 42.1 | 5757171 |
| 1777415400 | 45.3 | -1.2 | -2.58 | 45.199999 | 45.9 | 44.5 | 3149696 |
| 1777329000 | 46.5 | -0.8 | -1.69 | 46.7 | 47 | 45.25 | 2703175 |
| 1777069800 | 47.3 | 0.8 | 1.72 | 46.8 | 48 | 46.4 | 2341386 |
| 1776983400 | 46.5 | -0.8 | -1.69 | 46.7 | 47.699999 | 46.15 | 3581476 |
| 1776897000 | 47.3 | -1.9 | -3.86 | 48.3 | 48.449999 | 47 | 2785756 |
| 1776810600 | 49.2 | -2.4 | -4.65 | 51.1 | 51.6 | 48.8 | 4033092 |
| 1776724200 | 51.6 | -0.9 | -1.71 | 51.4 | 52.599999 | 50.9 | 4071232 |
| 1776465000 | 52.5 | 4.7 | 9.83 | 52.5 | 55.4 | 52.199999 | 5780448 |
| 1776378600 | 47.8 | -2.1 | -4.21 | 49.9 | 50.099999 | 47.699999 | 2604153 |
| 1776292200 | 49.9 | -0.7 | -1.38 | 50.8 | 51.6 | 49.1 | 3291339 |
| 1776205800 | 50.599999 | 3 | 6.30 | 48.5 | 51.099 | 48.5 | 3252390 |
| 1776119400 | 47.599999 | -0.1 | -0.21 | 46.2 | 48.299 | 45.9 | 2963154 |
| 1775860200 | 47.699999 | -0.2 | -0.42 | 48.5 | 49.3 | 47.335 | 2618325 |
| 1775773800 | 47.9 | 2 | 4.36 | 45.599999 | 48.6 | 44.6 | 5020626 |
| 1775687400 | 45.9 | 4 | 9.55 | 48 | 49.15 | 45.601 | 4759315 |
| 1775601000 | 41.9 | -0.7 | -1.64 | 42.199999 | 42.4 | 40.599999 | 3509556 |
| 1775514600 | 42.599999 | -0.6 | -1.39 | 43.4 | 43.8 | 42.400999 | 2531752 |
| 1775169000 | 43.2 | -1.4 | -3.14 | 41.2 | 44.1 | 40.8 | 5268343 |
| 1775082600 | 44.6 | 3.2 | 7.73 | 43.25 | 45.399 | 42 | 5740967 |
| 1774996200 | 41.4 | 1.6 | 4.02 | 39.7 | 42.9 | 38.8 | 7917701 |
| 1774909800 | 39.8 | 1.2 | 3.11 | 37.8 | 40.099999 | 37.7 | 5767197 |
| 1774650600 | 38.6 | -1.3 | -3.26 | 39.4 | 39.9 | 38.5 | 2326970 |
| 1774564200 | 39.9 | -1.7 | -4.09 | 41 | 41 | 39 | 2574451 |
| 1774477800 | 41.6 | -0.6 | -1.42 | 43.3 | 43.3 | 41.4 | 4290695 |
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.
