Premium
Direxion Daily Crypto Industry Bear 1x Shares (REKT)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7845 | -3.34256497657 | 23.47 | 23.9 | 21.84 | 1043 | 23.6065635 | SP |
| 4 | 0.6405 | 2.90542073032 | 22.045 | 23.9 | 21.4865 | 629 | 23.2019681 | SP |
| 12 | -2.9374 | -11.4639638761 | 25.6229 | 26.37 | 20.81 | 749 | 22.79071132 | SP |
| 26 | -2.8345 | -11.1069749216 | 25.52 | 32.18 | 20.81 | 823 | 26.07876754 | SP |
| 52 | -2.8345 | -11.1069749216 | 25.52 | 32.18 | 20.81 | 823 | 26.07876754 | SP |
| 156 | -2.8345 | -11.1069749216 | 25.52 | 32.18 | 20.81 | 823 | 26.07876754 | SP |
| 260 | -2.8345 | -11.1069749216 | 25.52 | 32.18 | 20.81 | 823 | 26.07876754 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 21.9662 | -0.35 | -1.55 | 21.84 | 21.9662 | 21.84 | 167 |
| 1735947000 | 22.3122 | -1.13 | -4.83 | 23.02 | 23.02 | 22.3122 | 423 |
| 1735860600 | 23.4442 | -0.46 | -1.91 | 23.61 | 23.61 | 23.4442 | 511 |
| 1735687800 | 23.9 | 0.39 | 1.65 | 23.47 | 23.9 | 23.47 | 3071 |
| 1735601400 | 23.5128 | 0.35 | 1.50 | 23.66 | 23.8199 | 23.42 | 1628 |
| 1735342200 | 23.1656 | 0.58 | 2.56 | 22.84 | 23.1656 | 22.84 | 385 |
| 1735255800 | 22.5863 | 0.05 | 0.22 | 22.715 | 22.78 | 22.5715 | 494 |
| 1735077840 | 22.5362 | -0.59 | -2.57 | 22.56 | 22.56 | 22.5362 | 125 |
| 1734996600 | 23.1311 | 0.07 | 0.30 | 22.97 | 23.18 | 22.97 | 472 |
| 1734737400 | 23.0618 | -0.28 | -1.20 | 23.84 | 23.84 | 22.9 | 866 |
| 1734651000 | 23.3421 | 0.24 | 1.06 | 22.68 | 23.36 | 22.68 | 1362 |
| 1734564600 | 23.0978 | 1.49 | 6.89 | 21.61 | 23.0978 | 21.61 | 524 |
| 1734478200 | 21.6091 | 0.12 | 0.57 | 21.56 | 21.6091 | 21.55 | 202 |
| 1734391800 | 21.4865 | -0.61 | -2.74 | 22.04 | 22.04 | 21.4865 | 176 |
| 1734132600 | 22.092 | 0.17 | 0.78 | 22.17 | 22.17 | 22.092 | 194 |
| 1734046200 | 21.9204 | 0.14 | 0.63 | 21.81 | 21.9204 | 21.81 | 115 |
| 1733959800 | 21.7839 | -0.54 | -2.43 | 21.7839 | 21.7839 | 21.7839 | 319 |
| 1733873400 | 22.3262 | 0.54 | 2.48 | 21.8 | 22.3262 | 21.8 | 426 |
| 1733787000 | 21.7849 | 0.91 | 4.34 | 20.9 | 21.7849 | 20.9 | 877 |
| 1733527800 | 20.8782 | -0.51 | -2.41 | 20.8199 | 20.92 | 20.8199 | 610 |
| 1733441400 | 21.3927 | 0.31 | 1.45 | 20.81 | 21.3927 | 20.81 | 960 |
| 1733355000 | 21.087 | -0.63 | -2.90 | 21.57 | 21.57 | 21.087 | 519 |
| 1733268600 | 21.7157 | 0.03 | 0.12 | 21.98 | 21.98 | 21.715 | 931 |
| 1733182200 | 21.6892 | 0.31 | 1.44 | 21.385 | 21.69 | 21.385 | 1971 |
| 1732917840 | 21.3807 | -0.09 | -0.41 | 21.5 | 21.5 | 21.3807 | 13 |
| 1732750200 | 21.4678 | -0.53 | -2.40 | 21.64 | 21.64 | 21.4678 | 734 |
| 1732663800 | 21.9968 | 0.59 | 2.74 | 21.62 | 22.039 | 21.489 | 1726 |
| 1732577400 | 21.4092 | -0.04 | -0.17 | 21.13 | 21.4092 | 21.13 | 415 |
| 1732318200 | 21.4449 | -0.6 | -2.70 | 22.175 | 22.175 | 21.42 | 4150 |
| 1732231800 | 22.0402 | 0 | 0.00 | 21.8 | 22.0402 | 21.7432 | 878 |
| 1732145400 | 22.0396 | -0.07 | -0.34 | 21.92 | 22.04 | 21.91 | 3557 |
| 1732059000 | 22.1144 | -0.37 | -1.64 | 22.47 | 22.47 | 22.1144 | 79 |
| 1731972600 | 22.4839 | -0.06 | -0.27 | 22.4839 | 22.4839 | 22.4839 | 45 |
| 1731713400 | 22.5449 | 0.09 | 0.40 | 22.65 | 22.7259 | 22.5449 | 366 |
| 1731627000 | 22.4554 | 0.51 | 2.31 | 21.94 | 22.4554 | 21.94 | 777 |
| 1731540600 | 21.9488 | 0.89 | 4.22 | 20.95 | 21.9488 | 20.95 | 291 |
| 1731454200 | 21.06 | 0.14 | 0.65 | 21.48 | 21.48 | 21.06 | 1027 |
| 1731367800 | 20.9234 | -1.66 | -7.37 | 21.84 | 21.84 | 20.903 | 2241 |
| 1731108600 | 22.5871 | -0.27 | -1.20 | 22.78 | 22.78 | 22.5871 | 65 |
| 1731022200 | 22.8611 | -0.38 | -1.63 | 23.23 | 23.23 | 22.8611 | 373 |
| 1730935800 | 23.239 | -2.48 | -9.64 | 24.09 | 24.1901 | 23.239 | 848 |
| 1730849400 | 25.7185 | -0.56 | -2.14 | 26.25 | 26.25 | 25.7185 | 1013 |
| 1730763000 | 26.2796 | 0.18 | 0.71 | 26.33 | 26.37 | 26.125 | 1543 |
| 1730500200 | 26.0955 | 0.21 | 0.82 | 25.79 | 26.0955 | 25.79 | 360 |
| 1730413800 | 25.8826 | 1.14 | 4.59 | 25.8 | 25.8826 | 25.8 | 11 |
| 1730327400 | 24.7464 | 0.35 | 1.43 | 24.7464 | 24.7464 | 24.7464 | 54 |
| 1730241000 | 24.3969 | 0.04 | 0.15 | 24.36 | 24.3969 | 24.36 | 191 |
| 1730154600 | 24.3609 | -0.71 | -2.82 | 24.4 | 24.4 | 24.3609 | 320 |
| 1729895400 | 25.0679 | 0.16 | 0.66 | 25.0679 | 25.0679 | 25.0679 | 62 |
| 1729809000 | 24.9035 | -0.24 | -0.96 | 24.81 | 25.12 | 24.81 | 1005 |
| 1729722600 | 25.1444 | 0.43 | 1.74 | 25.07 | 25.1444 | 25.07 | 152 |
| 1729636200 | 24.715 | 0.07 | 0.30 | 24.78 | 24.78 | 24.715 | 115 |
| 1729549800 | 24.6418 | -0.03 | -0.11 | 24.72 | 24.72 | 24.6418 | 395 |
| 1729290600 | 24.6684 | -0.49 | -1.95 | 25 | 25 | 24.64 | 827 |
| 1729204200 | 25.1586 | 0.09 | 0.36 | 25.2 | 25.2 | 25.1586 | 1924 |
| 1729117800 | 25.0682 | -0.55 | -2.16 | 25.0682 | 25.0682 | 25.0682 | 2 |
| 1729031400 | 25.6229 | 0.25 | 1.00 | 25.6229 | 25.6229 | 25.6229 | 247 |
| 1728945000 | 25.3689 | -0.61 | -2.33 | 25.3689 | 25.3689 | 25.3689 | 49 |
| 1728685800 | 25.975 | -0.59 | -2.22 | 26.71 | 26.71 | 25.975 | 59 |
| 1728599400 | 26.5647 | 0.22 | 0.82 | 26.51 | 26.5647 | 26.51 | 202 |
| 1728513000 | 26.3493 | 0.06 | 0.24 | 26.4 | 26.4 | 26.3493 | 209 |
| 1728426600 | 26.2872 | -0.44 | -1.65 | 26.47 | 26.47 | 26.2872 | 123 |
| 1728340200 | 26.7285 | 0.15 | 0.56 | 26.49 | 26.7285 | 26.49 | 185 |
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
