Premium
Direxion Daily S&P 500 High Beta Bear 3x Shares (HIBS)
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 | -0.79 | -4.24959655729 | 18.59 | 19.4551 | 16.36 | 266148 | 18.2277174 | SP |
| 4 | 1.7 | 10.5590062112 | 16.1 | 19.67 | 16.075 | 197691 | 17.90086316 | SP |
| 12 | 0.13 | 0.73571024335 | 17.67 | 21.037 | 15.27 | 169615 | 17.91548021 | SP |
| 26 | -5.88 | -24.8310810811 | 23.68 | 32.15 | 15.27 | 196620 | 21.23688038 | SP |
| 52 | -12.53 | -41.3122321134 | 30.33 | 32.39 | 15.27 | 231465 | 24.09683333 | SP |
| 156 | 9.78 | 121.945137157 | 8.02 | 63.183 | 3.09 | 1133108 | 8.57120361 | SP |
| 260 | -1.88 | -9.55284552846 | 19.68 | 71.87 | 1.31 | 943445 | 8.05684316 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 17.61 | 0.69 | 4.08 | 16.7 | 17.836 | 16.649999 | 291162 |
| 1736206200 | 16.92 | -0.82 | -4.62 | 17.06 | 17.0885 | 16.36 | 259021 |
| 1735947000 | 17.74 | -1.31 | -6.88 | 18.67 | 18.8199 | 17.73 | 247662 |
| 1735860600 | 19.05 | 0.02 | 0.11 | 18.49 | 19.4551 | 18.26 | 323011 |
| 1735687800 | 19.03 | 0.38 | 2.04 | 18.59 | 19.24 | 18.402 | 238332 |
| 1735601400 | 18.65 | 0.7 | 3.90 | 18.75 | 19.34 | 18.37 | 254559 |
| 1735342200 | 17.95 | 0.72 | 4.18 | 17.7 | 18.3199 | 17.5 | 213623 |
| 1735255800 | 17.23 | 0.05 | 0.29 | 17.36 | 17.5178 | 17.03 | 119276 |
| 1735077840 | 17.18 | -0.58 | -3.27 | 17.74 | 17.8 | 17.18 | 80825 |
| 1734996600 | 17.76 | -0.65 | -3.53 | 18.25 | 18.54 | 17.7526 | 106234 |
| 1734737400 | 18.41 | -0.95 | -4.91 | 19.78 | 19.78 | 17.845 | 226247 |
| 1734651000 | 19.36 | 0.38 | 2.00 | 18.45 | 19.46 | 18.23 | 236928 |
| 1734564600 | 18.98 | 2.12 | 12.57 | 16.69 | 19.1 | 16.55 | 354574 |
| 1734478200 | 16.86 | 0.42 | 2.55 | 16.7 | 16.9498 | 16.425 | 187545 |
| 1734391800 | 16.44 | -0.19 | -1.14 | 16.76 | 16.8 | 16.23 | 160259 |
| 1734132600 | 16.629999 | 0.06 | 0.36 | 16.379999 | 16.97 | 16.379999 | 208529 |
| 1734046200 | 16.57 | 0.38 | 2.35 | 16.44 | 16.57 | 16.23 | 141771 |
| 1733959800 | 16.19 | -0.55 | -3.29 | 16.34 | 16.649999 | 16.0794 | 101610 |
| 1733873400 | 16.739999 | 0.91 | 5.75 | 15.95 | 16.81 | 15.95 | 140020 |
| 1733787000 | 15.83 | 0.06 | 0.38 | 15.45 | 15.9 | 15.27 | 134904 |
| 1733527800 | 15.77 | -0.59 | -3.61 | 16.07 | 16.07 | 15.63 | 130004 |
| 1733441400 | 16.36 | 0.62 | 3.94 | 15.8 | 16.36 | 15.74 | 147425 |
| 1733355000 | 15.74 | -0.34 | -2.11 | 15.81 | 15.99 | 15.7206 | 109488 |
| 1733268600 | 16.079999 | 0.24 | 1.52 | 15.93 | 16.2419 | 15.83 | 205762 |
| 1733182200 | 15.84 | -0.86 | -5.15 | 16.43 | 16.43 | 15.66 | 466721 |
| 1732917840 | 16.7 | -0.29 | -1.71 | 16.94 | 16.94 | 16.559999 | 52981 |
| 1732750200 | 16.99 | 0.49 | 2.97 | 16.54 | 17.3156 | 16.431 | 205689 |
| 1732663800 | 16.5 | 0.47 | 2.93 | 16.059999 | 16.62 | 16.059999 | 167430 |
| 1732577400 | 16.03 | -0.94 | -5.54 | 16.219999 | 16.311599 | 15.85 | 296090 |
| 1732318200 | 16.97 | -0.61 | -3.47 | 17.5 | 17.56 | 16.9501 | 188832 |
| 1732231800 | 17.58 | -1.21 | -6.44 | 18.27 | 18.6161 | 17.42 | 294463 |
| 1732145400 | 18.79 | 0.09 | 0.48 | 18.7 | 19.37 | 18.7 | 124023 |
| 1732059000 | 18.7 | -0.49 | -2.55 | 19.72 | 19.72 | 18.65 | 131048 |
| 1731972600 | 19.19 | -0.55 | -2.79 | 19.45 | 19.75 | 18.99 | 104779 |
| 1731713400 | 19.74 | 1.07 | 5.73 | 19.09 | 19.84 | 19.07 | 334183 |
| 1731627000 | 18.67 | 0.51 | 2.81 | 18.14 | 18.7 | 18.08 | 129807 |
| 1731540600 | 18.16 | 0.23 | 1.28 | 17.79 | 18.2045 | 17.71 | 64472 |
| 1731454200 | 17.93 | 0.72 | 4.18 | 17.53 | 18.3 | 17.4 | 202936 |
| 1731367800 | 17.21 | -0.12 | -0.69 | 17.15 | 17.53 | 17.1247 | 167968 |
| 1731108600 | 17.33 | -0.02 | -0.12 | 17.5 | 17.61 | 17.28 | 100157 |
| 1731022200 | 17.35 | -0.63 | -3.50 | 17.69 | 17.6918 | 17.2303 | 143627 |
| 1730935800 | 17.98 | -1.71 | -8.68 | 18.36 | 19 | 17.94 | 303059 |
| 1730849400 | 19.69 | -0.99 | -4.79 | 20.64 | 20.71 | 19.69 | 126998 |
| 1730763000 | 20.68 | 0.04 | 0.19 | 20.68 | 20.9299 | 20.09 | 90852 |
| 1730500200 | 20.64 | -0.35 | -1.67 | 20.7 | 20.77 | 20.06 | 142462 |
| 1730413800 | 20.99 | 1.52 | 7.81 | 19.93 | 21.037 | 19.93 | 210384 |
| 1730327400 | 19.47 | 1.09 | 5.93 | 19.31 | 19.5 | 18.91 | 126957 |
| 1730241000 | 18.38 | -0.36 | -1.92 | 19.02 | 19.22 | 18.26 | 87365 |
| 1730154600 | 18.74 | -0.37 | -1.94 | 18.65 | 18.7876 | 18.51 | 65426 |
| 1729895400 | 19.11 | -0.2 | -1.04 | 18.77 | 19.266 | 18.43 | 240978 |
| 1729809000 | 19.31 | -0.41 | -2.08 | 19.22 | 19.6384 | 19.14 | 108293 |
| 1729722600 | 19.72 | 0.69 | 3.63 | 19.34 | 20.178 | 19.1 | 105420 |
| 1729636200 | 19.03 | 0.43 | 2.31 | 18.98 | 19.25 | 18.8402 | 140673 |
| 1729549800 | 18.6 | 0.45 | 2.48 | 18.36 | 18.89 | 18.26 | 202713 |
| 1729290600 | 18.15 | -0.22 | -1.20 | 18.32 | 18.38 | 18.1 | 53559 |
| 1729204200 | 18.37 | 0.12 | 0.66 | 17.83 | 18.41 | 17.7 | 86688 |
| 1729117800 | 18.25 | -0.37 | -1.99 | 18.39 | 18.5699 | 18.18 | 118764 |
| 1729031400 | 18.62 | 0.92 | 5.20 | 17.67 | 18.76 | 17.55 | 144448 |
| 1728945000 | 17.7 | -0.54 | -2.96 | 18.1 | 18.16 | 17.63 | 161869 |
| 1728685800 | 18.24 | -0.45 | -2.41 | 18.89 | 18.89 | 18.12 | 124540 |
| 1728599400 | 18.69 | 0.28 | 1.52 | 18.9 | 19.1402 | 18.5 | 111096 |
| 1728513000 | 18.41 | -0.62 | -3.26 | 18.9 | 19.05 | 18.33 | 173662 |
| 1728426600 | 19.03 | -0.29 | -1.50 | 19.15 | 19.489 | 18.88 | 99997 |
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
