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 | 0.31 | 2.04890945142 | 15.13 | 16.68 | 14.77 | 136554 | 15.57910986 | SP |
| 4 | -0.59 | -3.68059887711 | 16.03 | 16.9685 | 13.057 | 242614 | 15.08154041 | SP |
| 12 | -5.36 | -25.7692307692 | 20.8 | 22.5396 | 13.057 | 306624 | 17.95842051 | SP |
| 26 | -15.58 | -50.225660864 | 31.02 | 33.84 | 13.057 | 280490 | 22.95178385 | SP |
| 52 | 10.09 | 188.598130841 | 5.35 | 43.74 | 3.9799 | 247848 | 18.04929277 | SP |
| 156 | 3.44 | 28.6666666667 | 12 | 43.74 | 3.9799 | 223617 | 12.49694858 | SP |
| 260 | 7.19 | 87.1515151515 | 8.25 | 43.74 | 3.9799 | 283569 | 12.72860784 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 15.44 | -0.34 | -2.15 | 15.57 | 15.63 | 15.277 | 93561 |
| 1783549800 | 15.78 | -0.35 | -2.17 | 16.62 | 16.68 | 15.67 | 118178 |
| 1783463400 | 16.129999 | 1.19 | 7.97 | 15.94 | 16.4499 | 15.7428 | 170623 |
| 1783377000 | 14.94 | -1.28 | -7.89 | 15.13 | 15.23 | 14.77 | 163853 |
| 1783031400 | 16.219999 | 0.47 | 2.98 | 15.68 | 16.9685 | 15.25 | 214543 |
| 1782945000 | 15.75 | 1.23 | 8.47 | 15.49 | 15.7799 | 15.13 | 191449 |
| 1782858600 | 14.52 | -0.67 | -4.41 | 15.09 | 15.09 | 14.43 | 392619 |
| 1782772200 | 15.19 | -0.12 | -0.78 | 15.42 | 16.2497 | 15.07 | 123495 |
| 1782513000 | 15.31 | 0.49 | 3.31 | 15.87 | 15.9399 | 15.026 | 321598 |
| 1782426600 | 14.82 | -0.47 | -3.07 | 14.16 | 15.19 | 14.05 | 377865 |
| 1782340200 | 15.29 | -0.04 | -0.26 | 15.23 | 15.73 | 15.0318 | 103352 |
| 1782253800 | 15.33 | 2 | 15.00 | 15.26 | 15.4 | 14.76 | 571561 |
| 1782167400 | 13.33 | -0.23 | -1.70 | 13.27 | 13.44 | 13.057 | 187399 |
| 1781821800 | 13.56 | -1.42 | -9.48 | 13.9 | 13.945 | 13.45 | 167072 |
| 1781735400 | 14.98 | 0.12 | 0.81 | 14.25 | 15.09 | 14.01 | 339072 |
| 1781649000 | 14.86 | 0.58 | 4.06 | 14.5 | 14.9568 | 14.2338 | 294327 |
| 1781562600 | 14.28 | -1.67 | -10.47 | 14.29 | 14.48 | 14.14 | 214951 |
| 1781303400 | 15.95 | 0.05 | 0.31 | 16.03 | 16.25 | 15.5001 | 321539 |
| 1781217000 | 15.9 | -2.5 | -13.59 | 17.96 | 17.96 | 15.8201 | 496404 |
| 1781130600 | 18.4 | 0.94 | 5.38 | 17.97 | 18.48 | 17.16 | 361475 |
| 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 |
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.
