Premium
Direxion Daily MSCI Emerging Markets Bear 3X ETF (EDZ)
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 | 3.01 | 20.5601092896 | 14.64 | 18.9499 | 14.64 | 302743 | 17.32044977 | SP |
| 4 | -0.03 | -0.169683257919 | 17.68 | 20.12 | 14.384 | 288706 | 17.41162639 | SP |
| 12 | -10.69 | -37.7205363444 | 28.34 | 33.84 | 14.384 | 343151 | 22.54676617 | SP |
| 26 | -19.71 | -52.7569593148 | 37.36 | 40.2 | 14.384 | 254079 | 25.03004255 | SP |
| 52 | 11.79 | 201.194539249 | 5.86 | 43.74 | 3.9799 | 255856 | 16.8680774 | SP |
| 156 | 5.75 | 48.3193277311 | 11.9 | 43.74 | 3.9799 | 219846 | 12.39820825 | SP |
| 260 | 10.09 | 133.465608466 | 7.56 | 43.74 | 3.9799 | 281361 | 12.65119205 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 17.46 | -0.13 | -0.74 | 16.399999 | 18.9499 | 16.2 | 337502 |
| 1780957800 | 17.59 | -0.96 | -5.18 | 17.27 | 17.7 | 17.051 | 301039 |
| 1780698600 | 18.55 | 3.09 | 19.99 | 17.12 | 18.7069 | 17.02 | 519784 |
| 1780612200 | 15.46 | 0.54 | 3.62 | 15.87 | 16.11 | 15.356 | 158795 |
| 1780525800 | 14.92 | 0.51 | 3.54 | 14.64 | 15.2368 | 14.64 | 196594 |
| 1780439400 | 14.41 | -0.48 | -3.22 | 14.78 | 14.865 | 14.384 | 96606 |
| 1780353000 | 14.89 | -1.05 | -6.59 | 15.4 | 15.545 | 14.6 | 310843 |
| 1780093800 | 15.94 | 0.06 | 0.38 | 15.69 | 15.94 | 15.53 | 239514 |
| 1780007400 | 15.88 | -0.14 | -0.87 | 16.52 | 16.675 | 15.77 | 208521 |
| 1779921000 | 16.02 | 0.05 | 0.31 | 15.73 | 16.309999 | 15.6303 | 159991 |
| 1779834600 | 15.97 | -2.07 | -11.47 | 16.54 | 16.59 | 15.917 | 285973 |
| 1779489000 | 18.04 | 0.14 | 0.78 | 17.94 | 18.16 | 17.6427 | 217764 |
| 1779402600 | 17.9 | -0.5 | -2.72 | 18.61 | 18.6755 | 17.655 | 169156 |
| 1779316200 | 18.4 | -1.02 | -5.25 | 19.26 | 19.35 | 18.3225 | 500631 |
| 1779229800 | 19.42 | 0.55 | 2.91 | 20.01 | 20.12 | 18.73 | 478958 |
| 1779143400 | 18.87 | 0.13 | 0.69 | 18.17 | 19.35 | 18.17 | 388488 |
| 1778884200 | 18.74 | 1.74 | 10.27 | 18.61 | 19.05 | 18.43 | 349162 |
| 1778797800 | 16.9952 | -0.11 | -0.67 | 17.29 | 17.4 | 16.92 | 150062 |
| 1778711400 | 17.11 | -1.13 | -6.20 | 17.68 | 17.9 | 16.935 | 416039 |
| 1778625000 | 18.24 | 1.56 | 9.35 | 18.01 | 18.884 | 17.75 | 294710 |
| 1778538600 | 16.68 | -0.01 | -0.06 | 16.82 | 16.91 | 16.54 | 99799 |
| 1778279400 | 16.69 | -1.04 | -5.87 | 17.21 | 17.21 | 16.675 | 200979 |
| 1778193000 | 17.73 | 0.66 | 3.87 | 16.95 | 17.795 | 16.94 | 268337 |
| 1778106600 | 17.07 | -1.81 | -9.59 | 17.6 | 17.77 | 16.97 | 267686 |
| 1778020200 | 18.88 | -1.22 | -6.07 | 19.29 | 19.31 | 18.6532 | 222603 |
| 1777933800 | 20.1 | 0.08 | 0.40 | 19.71 | 20.37 | 19.39 | 249052 |
| 1777674600 | 20.02 | -0.25 | -1.23 | 20.31 | 20.36 | 19.57 | 190725 |
| 1777588200 | 20.27 | -1.27 | -5.90 | 20.96 | 21.26 | 19.98 | 604928 |
| 1777501800 | 21.54 | 0.35 | 1.65 | 21.08 | 21.65 | 21.04 | 295498 |
| 1777415400 | 21.19 | 0.69 | 3.37 | 21.34 | 21.6099 | 21.05 | 636713 |
| 1777329000 | 20.5 | 0.05 | 0.24 | 20.31 | 20.665 | 20.18 | 191969 |
| 1777069800 | 20.45 | -1.47 | -6.71 | 20.94 | 21.1 | 20.365 | 614412 |
| 1776983400 | 21.92 | 1.1 | 5.28 | 21.47 | 22.5396 | 21.17 | 604829 |
| 1776897000 | 20.82 | -1.23 | -5.58 | 21.3 | 21.33 | 20.79 | 696920 |
| 1776810600 | 22.05 | 0.92 | 4.35 | 21.04 | 22.19 | 20.788 | 928404 |
| 1776724200 | 21.13 | 0.45 | 2.18 | 21.21 | 21.495 | 21.02 | 183024 |
| 1776465000 | 20.68 | -1.21 | -5.53 | 20.8 | 20.901 | 20.09 | 216600 |
| 1776378600 | 21.89 | -0.27 | -1.22 | 21.87 | 22.255 | 21.54 | 210769 |
| 1776292200 | 22.16 | 0.11 | 0.50 | 22.31 | 22.44 | 22.03 | 176107 |
| 1776205800 | 22.05 | -1.33 | -5.69 | 22.76 | 22.83 | 22.05 | 152075 |
| 1776119400 | 23.38 | -0.65 | -2.70 | 24.56 | 24.5814 | 23.35 | 175926 |
| 1775860200 | 24.03 | -0.26 | -1.07 | 23.8 | 24.23 | 23.62 | 124947 |
| 1775773800 | 24.29 | -0.05 | -0.21 | 24.92 | 25.255 | 24.03 | 1118881 |
| 1775687400 | 24.34 | -4.42 | -15.37 | 23.45 | 24.8948 | 23.2901 | 524142 |
| 1775601000 | 28.76 | -0.4 | -1.37 | 29.19 | 30.36 | 28.76 | 222925 |
| 1775514600 | 29.16 | -0.71 | -2.38 | 29.21 | 29.7 | 28.7039 | 448408 |
| 1775169000 | 29.87 | 0.92 | 3.18 | 31.5 | 31.7 | 29.4 | 506047 |
| 1775082600 | 28.95 | -0.65 | -2.20 | 28.95 | 29.21 | 27.99 | 561126 |
| 1774996200 | 29.6 | -3.64 | -10.95 | 32.89 | 32.96 | 29.49 | 258043 |
| 1774909800 | 33.24 | 0.78 | 2.40 | 31.93 | 33.84 | 31.93 | 340259 |
| 1774650600 | 32.46 | 0.38 | 1.18 | 32.299999 | 32.84 | 31.575 | 349771 |
| 1774564200 | 32.08 | 3.1 | 10.70 | 30.91 | 32.09 | 30.2601 | 285623 |
| 1774477800 | 28.98 | -1.52 | -4.98 | 28.92 | 29.62 | 28.5 | 380399 |
| 1774391400 | 30.5 | 1 | 3.39 | 31.2 | 31.23 | 29.93 | 271036 |
| 1774305000 | 29.5 | -2.86 | -8.84 | 30.28 | 30.75 | 28.6 | 401443 |
| 1774045800 | 32.36 | 2.99 | 10.18 | 30.35 | 32.6799 | 30.35 | 458017 |
| 1773959400 | 29.37 | 0.01 | 0.03 | 31.22 | 31.42 | 28.9201 | 481727 |
| 1773873000 | 29.36 | 1.68 | 6.07 | 28.34 | 29.42 | 27.975 | 202459 |
| 1773786600 | 27.68 | -0.5 | -1.77 | 27.49 | 27.96 | 27.28 | 178281 |
| 1773700200 | 28.18 | -2.59 | -8.42 | 28.67 | 28.85 | 27.88 | 640812 |
| 1773441000 | 30.77 | 0.2 | 0.65 | 29.53 | 31.04 | 28.87 | 245596 |
| 1773354600 | 30.57 | 2.62 | 9.37 | 29.09 | 30.6205 | 29.0262 | 423888 |
| 1773268200 | 27.95 | -0.15 | -0.53 | 28.09 | 28.39 | 27.4763 | 424583 |
| 1773181800 | 28.1 | -0.27 | -0.95 | 28.08 | 28.58 | 26.4 | 244949 |
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.
