Premium
Direxion Daily Energy Bear 2X Shares (ERY)
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 | 0.7 | 3.05143853531 | 22.94 | 24.64 | 22.52 | 317827 | 23.54394417 | SP |
| 4 | 0.28 | 1.19863013699 | 23.36 | 24.64 | 20.9 | 334553 | 22.65326972 | SP |
| 12 | 2.66 | 12.6787416587 | 20.98 | 27.27 | 19.64 | 262611 | 22.91980337 | SP |
| 26 | -0.97 | -3.94148720033 | 24.61 | 27.83 | 19.64 | 322030 | 23.34095036 | SP |
| 52 | -4.33 | -15.4808723632 | 27.97 | 28.72 | 19.64 | 317806 | 23.35968316 | SP |
| 156 | 16.59 | 235.319148936 | 7.05 | 61.45 | 3.7 | 1205984 | 16.88737571 | SP |
| 260 | -29.34 | -55.3793884485 | 52.98 | 379.37 | 3.7 | 1077208 | 18.97859755 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873400 | 23.12 | 0.29 | 1.27 | 22.52 | 23.2 | 22.52 | 150943 |
| 1733787000 | 22.83 | 0.12 | 0.53 | 22.39 | 22.86 | 22.15 | 156897 |
| 1733527800 | 22.71 | 0.73 | 3.32 | 22.03 | 22.813 | 22.03 | 224251 |
| 1733441400 | 21.98 | -0.14 | -0.63 | 21.93 | 22.15 | 21.68 | 147857 |
| 1733355000 | 22.12 | 0.99 | 4.69 | 21.23 | 22.37 | 21.23 | 343163 |
| 1733268600 | 21.13 | 0.05 | 0.24 | 20.9 | 21.27 | 20.77 | 118166 |
| 1733182200 | 21.0803 | 0.41 | 1.99 | 20.64 | 21.46 | 20.61 | 237961 |
| 1732917840 | 20.67 | -0.15 | -0.70 | 20.82 | 20.82 | 20.6 | 47253 |
| 1732750200 | 20.815 | 0.05 | 0.22 | 20.76 | 20.86 | 20.48 | 158863 |
| 1732663800 | 20.77 | 0.06 | 0.29 | 20.61 | 20.94 | 20.61 | 197228 |
| 1732577400 | 20.71 | 0.8 | 4.02 | 19.88 | 20.785 | 19.72 | 374380 |
| 1732318200 | 19.91 | -0.04 | -0.20 | 19.95 | 19.99 | 19.64 | 212912 |
| 1732231800 | 19.95 | -0.28 | -1.38 | 20.15 | 20.17 | 19.64 | 358421 |
| 1732145400 | 20.23 | -0.43 | -2.08 | 20.5 | 20.65 | 20.23 | 261129 |
| 1732059000 | 20.66 | 0.23 | 1.13 | 20.76 | 20.82 | 20.44 | 241707 |
| 1731972600 | 20.43 | -0.54 | -2.58 | 20.66 | 20.8 | 20.33 | 268206 |
| 1731713400 | 20.97 | 0.12 | 0.58 | 20.98 | 21.09 | 20.5431 | 333450 |
| 1731627000 | 20.8492 | -0.17 | -0.81 | 20.79 | 21.125 | 20.74 | 192930 |
| 1731540600 | 21.02 | -0.33 | -1.55 | 21.29 | 21.71 | 20.85 | 270668 |
| 1731454200 | 21.35 | 0.25 | 1.16 | 20.95 | 21.39 | 20.88 | 243699 |
| 1731367800 | 21.105 | -0.26 | -1.19 | 21.43 | 21.52 | 20.99 | 226677 |
| 1731108600 | 21.36 | -0.24 | -1.11 | 21.62 | 21.79 | 21.29 | 284457 |
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
