Premium
Direxion Daily S&P Oil & Gas Exp & Prod Bear 2X Shares (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 | 0.2851 | 2.82837301587 | 10.08 | 10.535 | 9.4719 | 3818994 | 9.90947006 | SP |
| 4 | 0.5651 | 5.76632653061 | 9.8 | 10.939 | 9.4719 | 4761656 | 10.21219545 | SP |
| 12 | 1.1851 | 12.9095860566 | 9.18 | 12.46 | 8.89 | 4611891 | 10.36854769 | SP |
| 26 | 0.2551 | 2.52324431256 | 10.11 | 13.08 | 8.6649 | 3776609 | 10.45046842 | SP |
| 52 | -0.6449 | -5.85740236149 | 11.01 | 13.08 | 7.865 | 2551549 | 10.24451664 | SP |
| 156 | 6.5251 | 169.924479167 | 3.84 | 29.61 | 2.26 | 3357384 | 11.99842571 | SP |
| 260 | -106.2349 | -91.1105488851 | 116.6 | 735 | 2.26 | 4097640 | 10.27210102 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 10.35 | 0.62 | 6.37 | 9.8 | 10.4146 | 9.8 | 3810268 |
| 1740094200 | 9.73 | 0.02 | 0.21 | 9.7 | 9.9457 | 9.667 | 3637343 |
| 1740007800 | 9.71 | -0.23 | -2.31 | 9.74 | 9.83 | 9.4719 | 5498880 |
| 1739921400 | 9.94 | -0.22 | -2.17 | 10.08 | 10.29 | 9.72 | 2329483 |
| 1739575800 | 10.16 | -0.15 | -1.45 | 10.25 | 10.2551 | 9.8899 | 2959293 |
| 1739489400 | 10.31 | -0.15 | -1.43 | 10.43 | 10.6496 | 10.255 | 3597695 |
| 1739403000 | 10.46 | 0.68 | 6.95 | 9.84 | 10.4874 | 9.84 | 5788836 |
| 1739316600 | 9.78 | -0.16 | -1.61 | 9.78 | 9.8515 | 9.57 | 4884736 |
| 1739230200 | 9.94 | -0.8 | -7.45 | 10.51 | 10.53 | 9.905 | 4665567 |
| 1738971000 | 10.74 | 0.11 | 1.03 | 10.56 | 10.76 | 10.4801 | 4719103 |
| 1738884600 | 10.63 | 0.45 | 4.42 | 10.07 | 10.7851 | 10.02 | 6097994 |
| 1738798200 | 10.18 | 0.05 | 0.49 | 10.2 | 10.35 | 10.1099 | 4214599 |
| 1738711800 | 10.13 | -0.55 | -5.15 | 10.82 | 10.939 | 10.1 | 6708331 |
| 1738625400 | 10.68 | 0.05 | 0.47 | 10.55 | 10.9 | 10.4752 | 5051808 |
| 1738366200 | 10.63 | 0.5 | 4.94 | 10.15 | 10.65 | 10.15 | 5398849 |
| 1738279800 | 10.13 | 0.1 | 1.00 | 9.85 | 10.265 | 9.8351 | 4076450 |
| 1738193400 | 10.03 | -0.13 | -1.28 | 10.23 | 10.2801 | 9.955 | 3803895 |
| 1738107000 | 10.16 | 0.12 | 1.20 | 10.01 | 10.3359 | 9.9 | 5910238 |
| 1738020600 | 10.04 | 0.36 | 3.72 | 9.8 | 10.145 | 9.6047999 | 7318094 |
| 1737761400 | 9.68 | 0.25 | 2.65 | 9.35 | 9.69 | 9.34 | 4695991 |
| 1737675000 | 9.43 | 0 | 0.00 | 9.43 | 9.43 | 9.43 | 0 |
| 1737588600 | 9.43 | 0.19 | 2.06 | 9.31 | 9.43 | 9.0801 | 3326050 |
| 1737502200 | 9.24 | 0.2 | 2.21 | 9.13 | 9.3798999 | 9.11 | 4528636 |
| 1737156600 | 9.0399999 | 0.08 | 0.89 | 9.02 | 9.13 | 8.965 | 3697935 |
| 1737070200 | 8.96 | -0.05 | -0.55 | 9.07 | 9.135 | 8.89 | 3601128 |
| 1736983800 | 9.01 | -0.34 | -3.64 | 9.14 | 9.24 | 8.95 | 4114368 |
| 1736897400 | 9.35 | -0.14 | -1.48 | 9.55 | 9.63 | 9.306606 | 4469762 |
| 1736811000 | 9.49 | -0.34 | -3.46 | 9.76 | 9.76 | 9.26 | 4772524 |
| 1736551800 | 9.83 | -0.24 | -2.38 | 9.715 | 9.9599 | 9.48 | 5352285 |
| 1736379000 | 10.07 | -0.13 | -1.27 | 10.27 | 10.35 | 10.07 | 3099757 |
| 1736292600 | 10.2 | -0.23 | -2.21 | 10.36 | 10.48 | 10.135 | 4566895 |
| 1736206200 | 10.43 | 0.04 | 0.38 | 10.26 | 10.505 | 9.9682 | 3990549 |
| 1735947000 | 10.39 | -0.09 | -0.86 | 10.39 | 10.5 | 10.265 | 4639544 |
| 1735860600 | 10.48 | -0.42 | -3.85 | 10.61 | 10.685 | 10.3736 | 4105802 |
| 1735687800 | 10.9 | -0.27 | -2.42 | 11.16 | 11.185 | 10.7804 | 3833754 |
| 1735601400 | 11.17 | -0.39 | -3.37 | 11.35 | 11.525 | 10.925 | 4597726 |
| 1735342200 | 11.56 | -0.02 | -0.17 | 11.57 | 11.71 | 11.315 | 4833553 |
| 1735255800 | 11.58 | 0 | 0.00 | 11.59 | 11.83 | 11.5 | 4015064 |
| 1735077840 | 11.58 | -0.28 | -2.36 | 11.76 | 12.005 | 11.53 | 2593164 |
| 1734996600 | 11.86 | -0.3 | -2.47 | 12.05 | 12.2999 | 11.8001 | 4307186 |
| 1734737400 | 12.16 | -0.12 | -0.98 | 12.37 | 12.46 | 11.8749 | 5359537 |
| 1734651000 | 12.28 | 0.28 | 2.33 | 11.56 | 12.31 | 11.54 | 5715900 |
| 1734564600 | 12 | 0.77 | 6.86 | 11.19 | 12.0235 | 11.0801 | 5050985 |
| 1734478200 | 11.23 | 0.15 | 1.35 | 11.29 | 11.5602 | 11.16 | 5714765 |
| 1734391800 | 11.08 | 0.55 | 5.22 | 10.67 | 11.095 | 10.65 | 6049690 |
| 1734132600 | 10.53 | 0.2 | 1.94 | 10.33 | 10.5857 | 10.33 | 5062281 |
| 1734046200 | 10.33 | 0.18 | 1.77 | 10.18 | 10.4479 | 10.17 | 5495879 |
| 1733959800 | 10.15 | -0.3 | -2.87 | 10.34 | 10.4521 | 10.1379 | 5135206 |
| 1733873400 | 10.45 | 0.13 | 1.26 | 10.31 | 10.4951 | 10.165 | 4519601 |
| 1733787000 | 10.32 | -0.22 | -2.09 | 10.25 | 10.345 | 10.0199 | 5590569 |
| 1733527800 | 10.54 | 0.5 | 4.98 | 10.08 | 10.68 | 10.08 | 4907936 |
| 1733441400 | 10.04 | 0.06 | 0.60 | 9.9 | 10.06 | 9.76 | 4415213 |
| 1733355000 | 9.98 | 0.59 | 6.28 | 9.45 | 10.13 | 9.435 | 4979890 |
| 1733268600 | 9.39 | -0.01 | -0.11 | 9.32 | 9.505 | 9.21 | 3646670 |
| 1733182200 | 9.4 | 0.21 | 2.29 | 9.18 | 9.64 | 9.1593 | 3784855 |
| 1732917840 | 9.19 | -0.04 | -0.43 | 9.19 | 9.2406 | 9.07 | 2161568 |
| 1732750200 | 9.23 | -0.02 | -0.22 | 9.27 | 9.27 | 8.9949999 | 3236942 |
| 1732663800 | 9.25 | 0.13 | 1.43 | 9.11 | 9.34 | 9.0711 | 4053578 |
| 1732577400 | 9.1199999 | 0.31 | 3.52 | 8.73 | 9.135 | 8.6649 | 4290318 |
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
