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 | 0.0181 | 0.0826484018265 | 21.9 | 22.52 | 21.67 | 197 | 21.85999209 | SP |
| 4 | -0.4019 | -1.80062724014 | 22.32 | 22.76 | 20.89 | 858 | 21.88857131 | SP |
| 12 | 0.1181 | 0.541743119266 | 21.8 | 24.19 | 20.81 | 843 | 22.25970371 | SP |
| 26 | -7.4785 | -25.4400168727 | 29.3966 | 30.26 | 20.81 | 804 | 24.60169459 | SP |
| 52 | -3.6019 | -14.1140282132 | 25.52 | 32.34 | 20.81 | 830 | 25.40870557 | SP |
| 156 | -3.6019 | -14.1140282132 | 25.52 | 32.34 | 20.81 | 830 | 25.40870557 | SP |
| 260 | -3.6019 | -14.1140282132 | 25.52 | 32.34 | 20.81 | 830 | 25.40870557 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 21.9181 | -0.22 | -1.00 | 22.52 | 22.52 | 21.9181 | 198 |
| 1739316600 | 22.1402 | 0.47 | 2.17 | 21.83 | 22.1402 | 21.83 | 176 |
| 1739230200 | 21.67 | -0.19 | -0.86 | 21.78 | 21.78 | 21.67 | 412 |
| 1738971000 | 21.859 | -0.09 | -0.43 | 21.72 | 21.859 | 21.72 | 12 |
| 1738884600 | 21.9529 | 0.04 | 0.16 | 21.9 | 21.9529 | 21.9 | 188 |
| 1738798200 | 21.9175 | -0.11 | -0.51 | 22.09 | 22.09 | 21.87 | 1510 |
| 1738711800 | 22.03 | 0.2 | 0.93 | 21.89 | 22.0499 | 21.89 | 310 |
| 1738625400 | 21.8268 | 0.03 | 0.15 | 22.55 | 22.55 | 21.78 | 2415 |
| 1738366200 | 21.7942 | 0.29 | 1.37 | 21.3 | 21.8 | 21.24 | 1150 |
| 1738279800 | 21.4997 | -0.72 | -3.22 | 22.03 | 22.03 | 21.4997 | 37 |
| 1738193400 | 22.2158 | -0.19 | -0.84 | 22.41 | 22.41 | 22.2158 | 1462 |
| 1738107000 | 22.4039 | -0.27 | -1.17 | 22.76 | 22.76 | 22.4039 | 87 |
| 1738020600 | 22.67 | 1.46 | 6.88 | 22.13 | 22.67 | 22.13 | 898 |
| 1737761400 | 21.2115 | -0.25 | -1.19 | 21 | 21.2115 | 20.89 | 408 |
| 1737675000 | 21.4662 | 0 | 0.00 | 21.4662 | 21.4662 | 21.4662 | 0 |
| 1737588600 | 21.4662 | -0.3 | -1.36 | 21.53 | 21.679 | 21.4662 | 353 |
| 1737502200 | 21.7612 | -0.01 | -0.05 | 21.679 | 21.77 | 21.679 | 965 |
| 1737156600 | 21.7726 | -0.53 | -2.38 | 22 | 22 | 21.59 | 4619 |
| 1737070200 | 22.3036 | -0.08 | -0.36 | 22.32 | 22.32 | 22.3036 | 189 |
| 1736983800 | 22.3849 | -1 | -4.26 | 22.73 | 22.73 | 22.31 | 1192 |
| 1736897400 | 23.3805 | -0.32 | -1.36 | 23.29 | 23.39 | 23.29 | 1371 |
| 1736811000 | 23.7025 | 0.27 | 1.16 | 24.19 | 24.19 | 23.7025 | 1091 |
| 1736551800 | 23.4315 | 0.44 | 1.94 | 23.5296 | 23.57 | 23.4315 | 450 |
| 1736379000 | 22.9866 | 0.3 | 1.33 | 22.96 | 22.9866 | 22.96 | 558 |
| 1736292600 | 22.6855 | 0.72 | 3.27 | 22.6855 | 22.6855 | 22.6855 | 180 |
| 1736206200 | 21.9662 | -0.35 | -1.55 | 21.84 | 21.9662 | 21.84 | 165 |
| 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 | 23.1656 | 23.1656 | 23.1656 | 380 |
| 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 | 22.9 | 23.0618 | 22.9 | 751 |
| 1734651000 | 23.3421 | 0.24 | 1.06 | 23.09 | 23.36 | 23.0572 | 1360 |
| 1734564600 | 23.0978 | 1.49 | 6.89 | 21.61 | 23.0978 | 21.61 | 524 |
| 1734478200 | 21.6091 | 0.12 | 0.57 | 21.55 | 21.6091 | 21.55 | 198 |
| 1734391800 | 21.4865 | -0.61 | -2.74 | 21.4865 | 21.4865 | 21.4865 | 174 |
| 1734132600 | 22.092 | 0.17 | 0.78 | 22.17 | 22.17 | 22.092 | 194 |
| 1734046200 | 21.9204 | 0.14 | 0.63 | 21.9204 | 21.9204 | 21.9204 | 113 |
| 1733959800 | 21.7839 | -0.54 | -2.43 | 21.7839 | 21.7839 | 21.7839 | 318 |
| 1733873400 | 22.3262 | 0.54 | 2.48 | 22.045 | 22.3262 | 22.045 | 416 |
| 1733787000 | 21.7849 | 0.91 | 4.34 | 21.615 | 21.7849 | 21.535 | 870 |
| 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 | 1969 |
| 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 | 1696 |
| 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 | 874 |
| 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 | 22.7 | 22.7259 | 22.5449 | 360 |
| 1731627000 | 22.4554 | 0.51 | 2.31 | 22.44 | 22.4554 | 22.44 | 679 |
| 1731540600 | 21.9488 | 0.89 | 4.22 | 20.95 | 21.9488 | 20.95 | 291 |
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
