Premium
Direxion Daily Emerging Markets Bear 3X Shares (EDZ)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -9.4175960347 | 8.07 | 8.21 | 7.17 | 134009 | 7.79420015 | SP |
| 4 | -0.22 | -2.92164674635 | 7.53 | 8.7 | 7.17 | 283417 | 7.98114707 | SP |
| 12 | -1.42 | -16.2657502864 | 8.73 | 10.08 | 7.17 | 334509 | 8.49555098 | SP |
| 26 | -1.7 | -18.8679245283 | 9.01 | 10.08 | 6.5701 | 274502 | 8.23008858 | SP |
| 52 | -3.27 | -30.9073724008 | 10.58 | 11.7 | 6.5701 | 183446 | 8.62687339 | SP |
| 156 | -4.1 | -35.9333917616 | 11.41 | 22.17 | 6.5701 | 265307 | 12.76789564 | SP |
| 260 | -65.1 | -89.9047092943 | 72.41 | 77.63 | 6.5701 | 294023 | 14.94759386 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 7.19 | -0.4 | -5.27 | 7.51 | 7.51 | 7.17 | 109548 |
| 1741991400 | 7.59 | -0.44 | -5.48 | 7.74 | 7.77 | 7.58 | 128437 |
| 1741905000 | 8.03 | 0.11 | 1.45 | 8.16 | 8.16 | 7.95 | 105334 |
| 1741818600 | 7.915 | -0.15 | -1.80 | 7.96 | 8.09 | 7.88 | 150406 |
| 1741732200 | 8.06 | -0.17 | -2.07 | 8.07 | 8.21 | 7.915 | 193860 |
| 1741645800 | 8.23 | 0.54 | 7.02 | 8.03 | 8.3899 | 7.98 | 257935 |
| 1741390200 | 7.69 | -0.1 | -1.28 | 7.73 | 7.9099 | 7.635 | 124996 |
| 1741303800 | 7.79 | 0.13 | 1.70 | 7.65 | 7.81 | 7.575 | 209354 |
| 1741217400 | 7.66 | -0.73 | -8.70 | 7.95 | 8.02 | 7.62 | 249010 |
| 1741131000 | 8.39 | -0.21 | -2.44 | 8.51 | 8.685 | 8.18 | 731353 |
| 1741044600 | 8.6 | 0.22 | 2.63 | 8.24 | 8.7 | 8.1701 | 690315 |
| 1740785400 | 8.38 | 0.32 | 3.97 | 8.45 | 8.57 | 8.36 | 442701 |
| 1740699000 | 8.06 | 0.46 | 6.05 | 7.78 | 8.06 | 7.74 | 371895 |
| 1740612600 | 7.6 | -0.21 | -2.69 | 7.58 | 7.64 | 7.43 | 204926 |
| 1740526200 | 7.81 | -0.03 | -0.38 | 7.76 | 7.9101 | 7.76 | 246667 |
| 1740439800 | 7.84 | 0.36 | 4.81 | 7.61 | 7.845 | 7.61 | 258607 |
| 1740180600 | 7.48 | 0.07 | 0.94 | 7.3 | 7.5601 | 7.24 | 356634 |
| 1740094200 | 7.41 | -0.21 | -2.76 | 7.45 | 7.525 | 7.325 | 272939 |
| 1740007800 | 7.62 | 0.04 | 0.53 | 7.6 | 7.67 | 7.6 | 287467 |
| 1739921400 | 7.58 | -0.15 | -1.94 | 7.53 | 7.6218 | 7.53 | 308784 |
| 1739575800 | 7.73 | -0.11 | -1.40 | 7.76 | 7.83 | 7.7101 | 457514 |
| 1739489400 | 7.84 | -0.24 | -2.97 | 8.22 | 8.2462 | 7.84 | 808716 |
| 1739403000 | 8.08 | -0.14 | -1.70 | 8.22 | 8.285 | 7.97 | 772171 |
| 1739316600 | 8.22 | 0.12 | 1.48 | 8.28 | 8.285 | 8.1298999 | 207982 |
| 1739230200 | 8.1 | -0.28 | -3.34 | 8.14 | 8.1986 | 8.085 | 173624 |
| 1738971000 | 8.38 | 0.04 | 0.48 | 8.14 | 8.3999 | 8.085 | 638896 |
| 1738884600 | 8.34 | -0.1 | -1.18 | 8.39 | 8.4101 | 8.335 | 178318 |
| 1738798200 | 8.44 | 0.08 | 0.96 | 8.46 | 8.5 | 8.3899 | 180518 |
| 1738711800 | 8.36 | -0.49 | -5.54 | 8.51 | 8.555 | 8.3 | 347325 |
| 1738625400 | 8.85 | 0.19 | 2.19 | 9.13 | 9.13 | 8.7 | 981993 |
| 1738366200 | 8.66 | 0.29 | 3.46 | 8.36 | 8.68 | 8.32 | 667289 |
| 1738279800 | 8.3699999 | -0.44 | -4.99 | 8.61 | 8.6199999 | 8.2899999 | 368641 |
| 1738193400 | 8.81 | 0.01 | 0.11 | 8.65 | 8.8401 | 8.6199999 | 481776 |
| 1738107000 | 8.8 | -0.2 | -2.22 | 8.94 | 9.1199 | 8.7899999 | 178092 |
| 1738020600 | 9 | 0.49 | 5.76 | 8.99 | 9.055 | 8.92 | 512727 |
| 1737761400 | 8.51 | -0.26 | -2.96 | 8.5399999 | 8.66 | 8.4801 | 537343 |
| 1737675000 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1737588600 | 8.77 | 0.02 | 0.23 | 8.72 | 8.8 | 8.68 | 531080 |
| 1737502200 | 8.75 | -0.27 | -2.99 | 8.7899999 | 8.92 | 8.7219 | 298586 |
| 1737156600 | 9.02 | -0.2 | -2.17 | 9.13 | 9.17 | 8.8699999 | 184760 |
| 1737070200 | 9.22 | 0.01 | 0.11 | 9.16 | 9.24 | 9.13 | 167260 |
| 1736983800 | 9.21 | -0.4 | -4.16 | 9.26 | 9.3575 | 9.21 | 497910 |
| 1736897400 | 9.61 | -0.29 | -2.93 | 9.5399999 | 9.68 | 9.5 | 511887 |
| 1736811000 | 9.9 | 0.17 | 1.75 | 10.07 | 10.08 | 9.9 | 286644 |
| 1736551800 | 9.73 | 0.51 | 5.53 | 9.59 | 9.7899999 | 9.59 | 394793 |
| 1736379000 | 9.22 | 0.11 | 1.21 | 9.28 | 9.35 | 9.1901 | 383391 |
| 1736292600 | 9.11 | 0.21 | 2.36 | 8.8 | 9.125 | 8.8 | 192665 |
| 1736206200 | 8.9 | -0.1 | -1.11 | 8.72 | 8.94 | 8.63 | 286807 |
| 1735947000 | 9 | -0.22 | -2.39 | 9.03 | 9.1082 | 8.97 | 313041 |
| 1735860600 | 9.22 | 0.09 | 0.99 | 9.15 | 9.2899999 | 9.0879999 | 170146 |
| 1735687800 | 9.13 | 0.02 | 0.22 | 9.1 | 9.2001 | 9.06 | 294699 |
| 1735601400 | 9.11 | 0.2 | 2.24 | 9.03 | 9.1679 | 9.0201 | 474267 |
| 1735342200 | 8.91 | 0.15 | 1.71 | 8.88 | 8.9949999 | 8.8699999 | 116290 |
| 1735255800 | 8.76 | 0.09 | 1.04 | 8.82 | 8.82 | 8.7099 | 121798 |
| 1735077840 | 8.67 | -0.06 | -0.69 | 8.73 | 8.76 | 8.6425 | 74925 |
| 1734996600 | 8.73 | -0.19 | -2.13 | 8.9 | 8.91 | 8.7 | 409792 |
| 1734737400 | 8.92 | 0.01 | 0.11 | 9.1 | 9.11 | 8.755 | 435820 |
| 1734651000 | 8.91 | -0.22 | -2.41 | 8.83 | 8.9875 | 8.8146 | 264834 |
| 1734564600 | 9.13 | 0.66 | 7.79 | 8.55 | 9.13 | 8.465 | 488081 |
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
