Premium
Direxion Daily Energy Bear 2X Shares (ERY)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.16 | 13.4869825011 | 23.43 | 27.14 | 23.43 | 329657 | 25.22201782 | SP |
| 4 | 6.64 | 33.2832080201 | 19.95 | 27.14 | 19.64 | 229619 | 22.98186576 | SP |
| 12 | 1.06 | 4.15197806502 | 25.53 | 27.14 | 19.64 | 346489 | 22.59424851 | SP |
| 26 | 1.78 | 7.17452640064 | 24.81 | 27.83 | 19.64 | 340887 | 23.33976414 | SP |
| 52 | -0.34 | -1.26253249165 | 26.93 | 31.439 | 19.64 | 325102 | 24.02491523 | SP |
| 156 | 14.14 | 113.574297189 | 12.45 | 61.45 | 3.7 | 1280545 | 16.24708407 | SP |
| 260 | -14.57 | -35.3984450923 | 41.16 | 379.37 | 3.7 | 1075780 | 19.11990516 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 26.59 | -0.49 | -1.81 | 27.19 | 27.27 | 26.45 | 220639 |
| 1734651000 | 27.08 | 0.52 | 1.96 | 26.1 | 27.14 | 25.955 | 213079 |
| 1734564600 | 26.56 | 1.41 | 5.61 | 25.28 | 26.58 | 25.06 | 337381 |
| 1734478200 | 25.15 | 0.4 | 1.62 | 25.13 | 25.6018 | 25.08 | 317728 |
| 1734391800 | 24.75 | 1.03 | 4.34 | 23.88 | 24.805 | 23.88 | 337181 |
| 1734132600 | 23.72 | 0.32 | 1.37 | 23.43 | 23.85 | 23.43 | 442917 |
| 1734046200 | 23.4 | 0.32 | 1.39 | 23.17 | 23.49 | 23.11 | 91157 |
| 1733959800 | 23.08 | -0.04 | -0.17 | 23.09 | 23.3 | 22.91 | 164554 |
| 1733873400 | 23.12 | 0.29 | 1.27 | 22.52 | 23.2 | 22.52 | 153466 |
| 1733787000 | 22.83 | 0.12 | 0.53 | 22.39 | 22.86 | 22.15 | 161129 |
| 1733527800 | 22.71 | 0.73 | 3.32 | 22.03 | 22.813 | 22.03 | 228102 |
| 1733441400 | 21.98 | -0.14 | -0.63 | 21.93 | 22.15 | 21.68 | 160615 |
| 1733355000 | 22.12 | 0.99 | 4.69 | 21.23 | 22.37 | 21.22 | 349056 |
| 1733268600 | 21.13 | 0.05 | 0.24 | 20.9 | 21.27 | 20.77 | 118779 |
| 1733182200 | 21.0803 | 0.41 | 1.99 | 20.64 | 21.46 | 20.61 | 240468 |
| 1732917840 | 20.67 | -0.15 | -0.70 | 20.82 | 20.82 | 20.6 | 51655 |
| 1732750200 | 20.815 | 0.05 | 0.22 | 20.76 | 20.86 | 20.48 | 160834 |
| 1732663800 | 20.77 | 0.06 | 0.29 | 20.61 | 20.94 | 20.58 | 218260 |
| 1732577400 | 20.71 | 0.8 | 4.02 | 19.88 | 20.785 | 19.72 | 377251 |
| 1732318200 | 19.91 | -0.04 | -0.20 | 19.95 | 20.05 | 19.64 | 239157 |
| 1732231800 | 19.95 | -0.28 | -1.38 | 20.15 | 20.17 | 19.64 | 364852 |
| 1732145400 | 20.23 | -0.43 | -2.08 | 20.5 | 20.65 | 20.23 | 263662 |
| 1732059000 | 20.66 | 0.23 | 1.13 | 20.76 | 20.86 | 20.44 | 248266 |
| 1731972600 | 20.43 | -0.54 | -2.58 | 20.66 | 20.8 | 20.33 | 269819 |
| 1731713400 | 20.97 | 0.12 | 0.58 | 20.98 | 21.09 | 20.5431 | 335904 |
| 1731627000 | 20.8492 | -0.17 | -0.81 | 20.79 | 21.125 | 20.74 | 196422 |
| 1731540600 | 21.02 | -0.33 | -1.55 | 21.29 | 21.71 | 20.85 | 275470 |
| 1731454200 | 21.35 | 0.25 | 1.16 | 20.95 | 21.39 | 20.88 | 246826 |
| 1731367800 | 21.105 | -0.26 | -1.19 | 21.43 | 21.52 | 20.99 | 232554 |
| 1731108600 | 21.36 | -0.24 | -1.11 | 21.62 | 21.79 | 21.29 | 289026 |
| 1731022200 | 21.6 | 0.21 | 0.98 | 21.5 | 21.93 | 21.47 | 328337 |
| 1730935800 | 21.39 | -1.75 | -7.56 | 21.85 | 22.19 | 21.04 | 573843 |
| 1730849400 | 23.14 | -0.3 | -1.28 | 23.19 | 23.4 | 23.0299 | 247677 |
| 1730763000 | 23.44 | -0.87 | -3.58 | 23.99 | 24.01 | 23.37 | 231367 |
| 1730500200 | 24.31 | 0.36 | 1.50 | 23.34 | 24.37 | 23.17 | 359478 |
| 1730413800 | 23.95 | -0.29 | -1.20 | 23.99 | 24.08 | 23.59 | 440371 |
| 1730327400 | 24.24 | -0.06 | -0.25 | 24.13 | 24.38 | 23.87 | 283564 |
| 1730241000 | 24.3 | 0.71 | 3.01 | 23.68 | 24.4439 | 23.68 | 543961 |
| 1730154600 | 23.59 | 0.3 | 1.29 | 24.28 | 24.36 | 23.585 | 363520 |
| 1729895400 | 23.29 | -0.01 | -0.04 | 23.05 | 23.4442 | 22.93 | 230413 |
| 1729809000 | 23.3 | 0.06 | 0.26 | 23.17 | 23.58 | 23.04 | 246214 |
| 1729722600 | 23.24 | 0.26 | 1.13 | 23.16 | 23.5187 | 22.97 | 311844 |
| 1729636200 | 22.98 | -0.11 | -0.48 | 22.91 | 23.17 | 22.81 | 254841 |
| 1729549800 | 23.09 | 0.14 | 0.61 | 22.69 | 23.18 | 22.52 | 298690 |
| 1729290600 | 22.95 | 0.2 | 0.88 | 22.9 | 23.27 | 22.77 | 269064 |
| 1729204200 | 22.75 | -0.23 | -1.00 | 22.99 | 23.05 | 22.64 | 285428 |
| 1729117800 | 22.98 | -0.19 | -0.82 | 23.04 | 23.11 | 22.85 | 352153 |
| 1729031400 | 23.17 | 1.34 | 6.14 | 22.9 | 23.22 | 22.68 | 622555 |
| 1728945000 | 21.83 | 0.05 | 0.23 | 22.03 | 22.1399 | 21.73 | 276726 |
| 1728685800 | 21.78 | -0.22 | -1.00 | 22.01 | 22.12 | 21.6199 | 344919 |
| 1728599400 | 22 | -0.31 | -1.39 | 22.03 | 22.38 | 21.7601 | 429187 |
| 1728513000 | 22.31 | -0.29 | -1.28 | 22.92 | 23.01 | 22.2 | 924880 |
| 1728426600 | 22.6 | 1.17 | 5.46 | 22 | 22.77 | 21.97 | 898508 |
| 1728340200 | 21.43 | -0.17 | -0.79 | 21.5 | 21.5999 | 21.13 | 447082 |
| 1728081000 | 21.6 | -0.38 | -1.73 | 21.72 | 22.04 | 21.46 | 629522 |
| 1727994600 | 21.98 | -0.78 | -3.43 | 22.65 | 22.96 | 21.93 | 709593 |
| 1727908200 | 22.76 | -0.49 | -2.11 | 22.68 | 23.3 | 22.5 | 725731 |
| 1727821800 | 23.25 | -1.08 | -4.44 | 24.7 | 24.85 | 23.06 | 1002034 |
| 1727735400 | 24.33 | -0.38 | -1.54 | 24.76 | 25.035 | 24.26 | 347666 |
| 1727476200 | 24.71 | -1.02 | -3.96 | 25.53 | 25.53 | 24.61 | 378108 |
| 1727389800 | 25.73 | 1.03 | 4.17 | 25.69 | 25.84 | 25.07 | 531335 |
| 1727303400 | 24.7 | 0.89 | 3.74 | 23.87 | 24.81 | 23.78 | 391355 |
| 1727217000 | 23.81 | -0.09 | -0.38 | 23.23 | 23.84 | 23.12 | 328163 |
| 1727130600 | 23.9 | -0.57 | -2.33 | 24.41 | 24.54 | 23.64 | 373443 |
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
