Premium
Direxion Daily Energy Bear 2X Shares (ERY)
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 | -0.3 | -1.21605188488 | 24.67 | 26.12 | 23.23 | 290282 | 24.67602018 | SP |
| 4 | 1.93 | 8.60071301248 | 22.44 | 26.12 | 21.465 | 248843 | 23.40728904 | SP |
| 12 | -0.76 | -3.02427377636 | 25.13 | 27.27 | 20.9 | 266063 | 23.52433393 | SP |
| 26 | -2.13 | -8.03773584906 | 26.5 | 27.83 | 19.64 | 318268 | 23.18146727 | SP |
| 52 | -1.3 | -5.06427736658 | 25.67 | 27.83 | 19.64 | 314485 | 23.06834646 | SP |
| 156 | 18.8 | 337.522441652 | 5.57 | 61.45 | 3.7 | 1095818 | 18.07599511 | SP |
| 260 | -126.37 | -83.8330900889 | 150.74 | 379.37 | 3.7 | 1073500 | 18.51345614 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737761400 | 22.28 | 0.21 | 0.95 | 21.86 | 22.3418 | 21.6407 | 229425 |
| 1737675000 | 22.07 | 0 | 0.00 | 22.07 | 22.07 | 22.07 | 0 |
| 1737588600 | 22.07 | 0.77 | 3.62 | 21.38 | 22.072 | 21.38 | 369218 |
| 1737502200 | 21.3 | 0.25 | 1.19 | 21.16 | 21.48 | 21.04 | 488065 |
| 1737156600 | 21.05 | -0.3 | -1.41 | 21.4 | 21.5 | 20.9 | 351630 |
| 1737070200 | 21.35 | -0.33 | -1.52 | 21.83 | 21.84 | 21.31 | 268835 |
| 1736983800 | 21.68 | -0.61 | -2.74 | 22.03 | 22.2 | 21.54 | 321502 |
| 1736897400 | 22.29 | -0.45 | -1.98 | 22.89 | 22.92 | 22.27 | 287007 |
| 1736811000 | 22.74 | -1.05 | -4.41 | 23.59 | 23.59 | 22.52 | 454159 |
| 1736551800 | 23.79 | -0.14 | -0.59 | 23.18 | 24.01 | 22.8 | 330429 |
| 1736379000 | 23.93 | -0.01 | -0.04 | 24.28 | 24.3899 | 23.93 | 292471 |
| 1736292600 | 23.94 | -0.52 | -2.13 | 24.13 | 24.4 | 23.6021 | 229106 |
| 1736206200 | 24.46 | 0.24 | 0.99 | 24.04 | 24.57 | 23.63 | 205227 |
| 1735947000 | 24.22 | -0.41 | -1.66 | 24.37 | 24.59 | 24.055 | 157248 |
| 1735860600 | 24.63 | -0.6 | -2.38 | 24.89 | 24.99 | 24.29 | 269693 |
| 1735687800 | 25.23 | -0.71 | -2.74 | 25.77 | 25.85 | 25.09 | 198717 |
| 1735601400 | 25.94 | 0.08 | 0.31 | 25.86 | 26.29 | 25.63 | 123227 |
| 1735342200 | 25.86 | 0.01 | 0.04 | 26.01 | 26.14 | 25.33 | 187257 |
| 1735255800 | 25.85 | 0.07 | 0.27 | 25.85 | 26.15 | 25.78 | 118535 |
| 1735077840 | 25.78 | -0.39 | -1.49 | 26.11 | 26.43 | 25.71 | 64217 |
| 1734996600 | 26.17 | -0.42 | -1.58 | 26.6 | 26.97 | 26.06 | 233340 |
| 1734737400 | 26.59 | -0.49 | -1.81 | 27.19 | 27.23 | 26.45 | 218860 |
| 1734651000 | 27.08 | 0.52 | 1.96 | 26.1 | 27.14 | 25.955 | 209302 |
| 1734564600 | 26.56 | 1.41 | 5.61 | 25.28 | 26.58 | 25.06 | 330190 |
| 1734478200 | 25.15 | 0.4 | 1.62 | 25.13 | 25.6018 | 25.08 | 313376 |
| 1734391800 | 24.75 | 1.03 | 4.34 | 23.88 | 24.805 | 23.88 | 325077 |
| 1734132600 | 23.72 | 0.32 | 1.37 | 23.43 | 23.85 | 23.43 | 439216 |
| 1734046200 | 23.4 | 0.32 | 1.39 | 23.17 | 23.49 | 23.11 | 89752 |
| 1733959800 | 23.08 | -0.04 | -0.17 | 23.09 | 23.3 | 22.91 | 162302 |
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
