Premium
Direxion Daily Energy Bear 2X Shares (ERY)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.36 | -5.23479599692 | 25.98 | 27.06 | 24.32 | 246711 | 25.44561674 | SP |
| 4 | 3.66 | 17.4618320611 | 20.96 | 31.02 | 20.26 | 478085 | 25.9013042 | SP |
| 12 | 1.68 | 7.32345248474 | 22.94 | 31.02 | 19.96 | 319297 | 24.41657877 | SP |
| 26 | 1.57 | 6.81127982646 | 23.05 | 31.02 | 19.64 | 292073 | 23.6444437 | SP |
| 52 | 3.54 | 16.7931688805 | 21.08 | 31.02 | 19.64 | 316210 | 23.51821967 | SP |
| 156 | 19 | 338.078291815 | 5.62 | 61.45 | 3.7 | 867331 | 21.75587943 | SP |
| 260 | -50.63 | -67.2823920266 | 75.25 | 83.34 | 3.7 | 1079362 | 18.01676057 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 24.62 | 0.05 | 0.20 | 24.9 | 25.15 | 24.59 | 176999 |
| 1745533800 | 24.57 | -0.73 | -2.89 | 24.88 | 25.26 | 24.36 | 183607 |
| 1745447400 | 25.3 | 0.09 | 0.36 | 24.73 | 25.58 | 24.32 | 355969 |
| 1745361000 | 25.21 | -1.32 | -4.98 | 25.91 | 26.0898 | 24.81 | 206367 |
| 1745274600 | 26.53 | 1.36 | 5.40 | 25.98 | 27.06 | 25.8216 | 240900 |
| 1744929000 | 25.17 | -1.2 | -4.55 | 26.03 | 26.03 | 24.395 | 228973 |
| 1744842600 | 26.37 | -0.43 | -1.60 | 26.44 | 26.6099 | 25.5 | 184755 |
| 1744756200 | 26.8 | 0.08 | 0.30 | 26.68 | 26.82 | 25.82 | 150841 |
| 1744669800 | 26.72 | -0.17 | -0.63 | 25.75 | 27.23 | 25.61 | 222513 |
| 1744410600 | 26.89 | -1.28 | -4.54 | 27.95 | 29.13 | 26.48 | 449022 |
| 1744324200 | 28.17 | 3.16 | 12.63 | 26.32 | 29.15 | 26.16 | 770561 |
| 1744237800 | 25.01 | -4.51 | -15.28 | 30.63 | 31.02 | 24.35 | 1190800 |
| 1744151400 | 29.52 | 1.35 | 4.79 | 26.57 | 30.41 | 26.25 | 886924 |
| 1744065000 | 28.17 | 0.55 | 1.99 | 29.57 | 30.49 | 25.95 | 859763 |
| 1743805800 | 27.62 | 4.15 | 17.68 | 24.99 | 27.8 | 24.69 | 1147803 |
| 1743719400 | 23.47 | 3.18 | 15.67 | 22.05 | 23.485 | 21.94 | 923901 |
| 1743633000 | 20.29 | -0.04 | -0.20 | 20.67 | 20.77 | 20.26 | 318253 |
| 1743546600 | 20.33 | -0.22 | -1.07 | 20.65 | 20.98 | 20.3 | 254516 |
| 1743460200 | 20.55 | -0.49 | -2.33 | 21.12 | 21.15 | 20.33 | 266000 |
| 1743201000 | 21.04 | 0.22 | 1.06 | 20.96 | 21.23 | 20.69 | 242152 |
| 1743114600 | 20.82 | 0.38 | 1.86 | 20.53 | 20.97 | 20.39 | 287954 |
| 1743028200 | 20.44 | -0.19 | -0.92 | 20.41 | 20.51 | 19.96 | 287775 |
| 1742941800 | 20.63 | -0.55 | -2.60 | 20.65 | 20.76 | 20.28 | 161004 |
| 1742855400 | 21.18 | -0.48 | -2.22 | 21.45 | 21.52 | 20.9 | 209895 |
| 1742596200 | 21.66 | 0.34 | 1.59 | 21.47 | 21.905 | 21.41 | 188480 |
| 1742509800 | 21.32 | -0.16 | -0.74 | 21.7 | 21.89 | 21.2 | 212217 |
| 1742423400 | 21.48 | -0.71 | -3.20 | 22.1 | 22.1 | 21.285 | 229131 |
| 1742337000 | 22.19 | -0.07 | -0.31 | 22.01 | 22.53 | 21.9496 | 278762 |
| 1742250600 | 22.26 | -0.73 | -3.18 | 23.01 | 23.01 | 22.05 | 267969 |
| 1741991400 | 22.99 | -1.36 | -5.59 | 24.15 | 24.36 | 22.9102 | 195002 |
| 1741905000 | 24.35 | 0.31 | 1.29 | 24.25 | 24.67 | 23.57 | 167328 |
| 1741818600 | 24.04 | -0.25 | -1.03 | 24.26 | 24.4 | 23.62 | 103360 |
| 1741732200 | 24.29 | 0.41 | 1.72 | 23.72 | 24.52 | 23.5 | 171211 |
| 1741645800 | 23.88 | -0.37 | -1.53 | 24.14 | 24.32 | 23.23 | 172958 |
| 1741390200 | 24.25 | -0.79 | -3.14 | 24.9 | 24.9 | 23.88 | 214484 |
| 1741303800 | 25.035 | -0.2 | -0.77 | 25.43 | 25.83 | 24.8 | 179631 |
| 1741217400 | 25.23 | 0.75 | 3.06 | 25.12 | 26.12 | 24.96 | 454128 |
| 1741131000 | 24.48 | 0.48 | 2.00 | 24.67 | 25.3196 | 23.72 | 418563 |
| 1741044600 | 24 | 1.55 | 6.90 | 22.23 | 24.4 | 22.06 | 401579 |
| 1740785400 | 22.45 | -0.66 | -2.86 | 23.26 | 23.57 | 22.41 | 261437 |
| 1740699000 | 23.11 | -0.24 | -1.03 | 23.07 | 23.45 | 22.56 | 203617 |
| 1740612600 | 23.35 | 0.23 | 0.99 | 23.06 | 23.57 | 22.945 | 263545 |
| 1740526200 | 23.12 | 0.71 | 3.17 | 22.47 | 23.45 | 22.27 | 223221 |
| 1740439800 | 22.41 | -0.04 | -0.18 | 22.4 | 22.6898 | 22.21 | 203845 |
| 1740180600 | 22.45 | 0.91 | 4.22 | 21.8 | 22.47 | 21.7201 | 177518 |
| 1740094200 | 21.54 | -0.37 | -1.69 | 22.07 | 22.19 | 21.465 | 232471 |
| 1740007800 | 21.91 | -0.37 | -1.66 | 22.15 | 22.15 | 21.5 | 219102 |
| 1739921400 | 22.28 | -0.58 | -2.54 | 22.72 | 22.928 | 21.9551 | 168559 |
| 1739575800 | 22.86 | -0.15 | -0.65 | 22.87 | 22.88 | 22.249 | 174358 |
| 1739489400 | 23.01 | -0.39 | -1.67 | 23.47 | 23.76 | 22.92 | 204767 |
| 1739403000 | 23.4 | 1.09 | 4.89 | 22.68 | 23.45 | 22.37 | 374745 |
| 1739316600 | 22.31 | -0.33 | -1.46 | 22.44 | 22.71 | 22 | 168181 |
| 1739230200 | 22.64 | -1.04 | -4.39 | 23.25 | 23.25 | 22.58 | 176248 |
| 1738971000 | 23.68 | 0.03 | 0.13 | 23.52 | 23.73 | 23.255 | 233353 |
| 1738884600 | 23.65 | 0.82 | 3.61 | 22.6 | 23.88 | 22.52 | 239778 |
| 1738798200 | 22.825 | -0.09 | -0.37 | 22.88 | 23.15 | 22.755 | 185313 |
| 1738711800 | 22.91 | -0.98 | -4.10 | 24.11 | 24.17 | 22.7999 | 404701 |
| 1738625400 | 23.89 | -0.27 | -1.12 | 24.19 | 24.64 | 23.7 | 337831 |
| 1738366200 | 24.16 | 1.26 | 5.50 | 22.94 | 24.26 | 22.94 | 381569 |
| 1738279800 | 22.9 | -0.22 | -0.95 | 22.88 | 23.15 | 22.64 | 406334 |
| 1738193400 | 23.12 | -0.06 | -0.26 | 23.38 | 23.385 | 22.89 | 262869 |
| 1738107000 | 23.18 | 0.41 | 1.80 | 22.64 | 23.4222 | 22.48 | 374804 |
| 1738020600 | 22.77 | 0.49 | 2.20 | 22.56 | 23.065 | 22.39 | 284677 |
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
