Premium
Direxion Daily Financial Bear 3X ETF (FAZ)
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 | -2.7 | -6.91775557264 | 39.03 | 39.03 | 33.4 | 470151 | 35.26385586 | SP |
| 4 | -6.3 | -14.7783251232 | 42.63 | 43.61 | 33.4 | 462109 | 38.94616922 | SP |
| 12 | -6.79 | -15.7467532468 | 43.12 | 47.72 | 33.4 | 530203 | 42.65704989 | SP |
| 26 | -0.65 | -1.75770686858 | 36.98 | 56.37 | 33.4 | 836577 | 44.20721225 | SP |
| 52 | 31.99 | 737.096774194 | 4.34 | 56.37 | 3.9 | 6829620 | 8.62787676 | SP |
| 156 | 17.18 | 89.7127937337 | 19.15 | 56.37 | 3.9 | 8791847 | 7.40340391 | SP |
| 260 | 7.35 | 25.3623188406 | 28.98 | 56.37 | 3.9 | 6403102 | 9.98960941 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 34.38 | 0.23 | 0.67 | 33.87 | 34.43 | 33.4 | 550738 |
| 1783377000 | 34.15 | -1.05 | -2.98 | 35.03 | 35.25 | 34.15 | 312789 |
| 1783031400 | 35.2 | -1.58 | -4.30 | 35.96 | 36.385 | 35.14 | 447381 |
| 1782945000 | 36.78 | -2.61 | -6.63 | 39.03 | 39.03 | 36.15 | 569697 |
| 1782858600 | 39.39 | 0.29 | 0.74 | 39.2 | 39.83 | 38.83 | 347283 |
| 1782772200 | 39.1 | -0.41 | -1.04 | 39.23 | 39.23 | 38.44 | 325888 |
| 1782513000 | 39.51 | -0.06 | -0.15 | 39.43 | 40.15 | 38.62 | 562784 |
| 1782426600 | 39.57 | 0.56 | 1.44 | 38.66 | 39.72 | 36.93 | 557087 |
| 1782340200 | 39.01 | 0.33 | 0.85 | 38.73 | 39.44 | 38.225 | 470291 |
| 1782253800 | 38.68 | -0.69 | -1.75 | 39.25 | 39.47 | 38.35 | 380859 |
| 1782167400 | 39.37 | -0.64 | -1.60 | 39.52 | 39.62 | 38.6 | 327185 |
| 1781821800 | 40.01 | 1.09 | 2.80 | 37.98 | 40.19 | 37.77 | 435385 |
| 1781735400 | 38.92 | 0.64 | 1.67 | 38.52 | 39.17 | 37.165 | 485312 |
| 1781649000 | 38.28 | -1.7 | -4.25 | 39.3 | 39.37 | 38.07 | 341419 |
| 1781562600 | 39.98 | -0.56 | -1.38 | 39.58 | 40.19 | 39.1 | 336178 |
| 1781303400 | 40.54 | -1.64 | -3.89 | 41.55 | 41.73 | 40.02 | 709763 |
| 1781217000 | 42.18 | -0.94 | -2.18 | 42.86 | 43.61 | 41.82 | 581122 |
| 1781130600 | 43.12 | 0.5 | 1.17 | 42.63 | 43.165 | 41.74 | 576802 |
| 1781044200 | 42.62 | -1.16 | -2.65 | 43.41 | 43.63 | 41.98 | 515524 |
| 1780957800 | 43.78 | 0.86 | 2.00 | 43.12 | 43.79 | 42.58 | 433771 |
| 1780698600 | 42.92 | -0.28 | -0.65 | 42.78 | 43.541 | 42.5243 | 488482 |
| 1780612200 | 43.2 | -3.59 | -7.67 | 45.21 | 45.21 | 42.89 | 707756 |
| 1780525800 | 46.79 | 1.56 | 3.45 | 46.1 | 47.72 | 46.06 | 496365 |
| 1780439400 | 45.23 | -0.07 | -0.15 | 45.82 | 46.48 | 44.71 | 368456 |
| 1780353000 | 45.3 | 0.36 | 0.80 | 45.82 | 45.9 | 44.91 | 328627 |
| 1780093800 | 44.94 | -0.74 | -1.62 | 45.71 | 45.94 | 44.38 | 306415 |
| 1780007400 | 45.68 | 0.52 | 1.15 | 45.7 | 46.2401 | 45.1 | 259396 |
| 1779921000 | 45.16 | 1.11 | 2.52 | 44.4 | 45.52 | 43.8 | 457443 |
| 1779834600 | 44.05 | 0.08 | 0.18 | 43.705 | 44.44 | 43.185 | 340531 |
| 1779489000 | 43.97 | -0.37 | -0.83 | 43.93 | 44.13 | 43.28 | 303040 |
| 1779402600 | 44.34 | -0.23 | -0.52 | 45 | 45.69 | 44.13 | 667154 |
| 1779316200 | 44.57 | -1.39 | -3.02 | 45.69 | 46.92 | 44.39 | 912050 |
| 1779229800 | 45.96 | 1.55 | 3.49 | 44.56 | 46.11 | 44.27 | 415629 |
| 1779143400 | 44.41 | -1.64 | -3.56 | 46.13 | 46.33 | 44.205 | 771619 |
| 1778884200 | 46.05 | 0.57 | 1.25 | 45.66 | 46.205 | 45.05 | 430526 |
| 1778797800 | 45.48 | -0.74 | -1.60 | 45.62 | 45.9578 | 44.975 | 435904 |
| 1778711400 | 46.22 | 1.41 | 3.15 | 45.77 | 46.37 | 45.45 | 344722 |
| 1778625000 | 44.81 | -0.96 | -2.10 | 45.75 | 46.8 | 44.43 | 566429 |
| 1778538600 | 45.77 | 0.15 | 0.33 | 45.66 | 46.34 | 45.06 | 521333 |
| 1778279400 | 45.62 | 0.89 | 1.99 | 44.54 | 45.87 | 44.43 | 338861 |
| 1778193000 | 44.73 | 0.62 | 1.41 | 44.16 | 45.07 | 43.41 | 485751 |
| 1778106600 | 44.11 | -0.55 | -1.23 | 43.83 | 44.14 | 42.99 | 397187 |
| 1778020200 | 44.66 | 0.2 | 0.45 | 44.65 | 45.15 | 44.18 | 423432 |
| 1777933800 | 44.46 | 0.78 | 1.79 | 44 | 44.83 | 43.12 | 421733 |
| 1777674600 | 43.68 | 0.47 | 1.09 | 42.61 | 43.725 | 42.055 | 861861 |
| 1777588200 | 43.21 | -0.46 | -1.05 | 44.65 | 45.515 | 42.9 | 596389 |
| 1777501800 | 43.67 | -0.11 | -0.25 | 43.2 | 44.2 | 42.74 | 478896 |
| 1777415400 | 43.78 | -0.16 | -0.36 | 42.945 | 43.96 | 42.48 | 714818 |
| 1777329000 | 43.94 | -0.96 | -2.14 | 45.09 | 45.185 | 43.6979 | 607367 |
| 1777069800 | 44.9 | 0.94 | 2.14 | 44.27 | 45.17 | 44.24 | 649626 |
| 1776983400 | 43.96 | 1.06 | 2.47 | 43.2 | 45.12 | 43.0001 | 782651 |
| 1776897000 | 42.9 | 0.2 | 0.47 | 42.26 | 43.2 | 41.83 | 889272 |
| 1776810600 | 42.7 | 0.89 | 2.13 | 41.71 | 42.88 | 40.53 | 1009442 |
| 1776724200 | 41.81 | -0.46 | -1.09 | 42.64 | 42.64 | 41.5101 | 486847 |
| 1776465000 | 42.27 | -1 | -2.31 | 42.48 | 42.59 | 40.94 | 994066 |
| 1776378600 | 43.27 | 0.33 | 0.77 | 43.11 | 43.52 | 42.3 | 815542 |
| 1776292200 | 42.94 | -0.92 | -2.10 | 43.12 | 43.77 | 42.48 | 878672 |
| 1776205800 | 43.86 | -0.35 | -0.79 | 44.54 | 44.66 | 43.55 | 651675 |
| 1776119400 | 44.21 | -2.34 | -5.03 | 47.43 | 47.6 | 44.15 | 790906 |
| 1775860200 | 46.55 | 1.49 | 3.31 | 45.36 | 46.93 | 45.25 | 960527 |
| 1775773800 | 45.06 | -0.41 | -0.90 | 46 | 46.5 | 44.5 | 488788 |
| 1775687400 | 45.47 | -3.87 | -7.84 | 45.82 | 46.09 | 44.62 | 1161747 |
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.
