Premium
Direxion Daily S&P 500 Bear 1X Shares New (SPDN)
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 | 0.4 | 3.69685767098 | 10.82 | 11.23 | 10.7601 | 12301166 | 10.98983723 | SP |
| 4 | 0.44 | 4.08163265306 | 10.78 | 11.23 | 10.69 | 10820791 | 10.96685927 | SP |
| 12 | 0.16 | 1.44665461121 | 11.06 | 11.41 | 10.69 | 7375044 | 10.96487457 | SP |
| 26 | -0.21 | -1.83727034121 | 11.43 | 12.62 | 10.69 | 7124140 | 11.31498119 | SP |
| 52 | -2.14 | -16.0179640719 | 13.36 | 13.505 | 10.69 | 5169272 | 11.68550076 | SP |
| 156 | -2.89 | -20.4819277108 | 14.11 | 18.32 | 10.69 | 4666799 | 14.03112042 | SP |
| 260 | -12.88 | -53.4439834025 | 24.1 | 33.81 | 10.69 | 2983535 | 14.38211981 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 11.13 | 0.18 | 1.64 | 11.03 | 11.17 | 11.03 | 15530175 |
| 1736379000 | 10.95 | -0.01 | -0.09 | 10.98 | 11.0351 | 10.935 | 13121593 |
| 1736292600 | 10.96 | 0.11 | 1.01 | 10.8 | 10.9975 | 10.8 | 11091234 |
| 1736206200 | 10.85 | -0.06 | -0.55 | 10.82 | 10.87 | 10.7601 | 9461662 |
| 1735947000 | 10.91 | -0.13 | -1.18 | 10.99 | 11.0099 | 10.89 | 10205822 |
| 1735860600 | 11.04 | 0.03 | 0.27 | 10.94 | 11.1099 | 10.91 | 18991387 |
| 1735687800 | 11.01 | 0.06 | 0.55 | 10.93 | 11.03 | 10.91 | 13085051 |
| 1735601400 | 10.95 | 0.12 | 1.11 | 10.97 | 11.03 | 10.89 | 9188892 |
| 1735342200 | 10.83 | 0.11 | 1.03 | 10.78 | 10.9098 | 10.78 | 8324273 |
| 1735255800 | 10.72 | 0.01 | 0.09 | 10.74 | 10.77 | 10.69 | 4795169 |
| 1735077840 | 10.71 | -0.12 | -1.06 | 10.8 | 10.81 | 10.705 | 3627886 |
| 1734996600 | 10.825 | -0.2 | -1.77 | 10.89 | 10.96 | 10.81 | 12839630 |
| 1734737400 | 11.02 | -0.12 | -1.08 | 11.21 | 11.2199 | 10.935 | 14519330 |
| 1734651000 | 11.14 | 0 | 0.00 | 11.04 | 11.15 | 11.02 | 15275952 |
| 1734564600 | 11.14 | 0.33 | 3.05 | 10.82 | 11.1482 | 10.78 | 10269564 |
| 1734478200 | 10.81 | 0.05 | 0.46 | 10.82 | 10.84 | 10.8 | 7028015 |
| 1734391800 | 10.76 | -0.05 | -0.46 | 10.78 | 10.8 | 10.75 | 6597804 |
| 1734132600 | 10.81 | 0.01 | 0.09 | 10.78 | 10.84 | 10.76 | 5130390 |
| 1734046200 | 10.8 | 0.05 | 0.47 | 10.77 | 10.8 | 10.75 | 8102450 |
| 1733959800 | 10.75 | -0.08 | -0.74 | 10.78 | 10.78 | 10.7234 | 2712801 |
| 1733873400 | 10.83 | 0.05 | 0.46 | 10.78 | 10.84 | 10.77 | 4691193 |
| 1733787000 | 10.78 | 0.06 | 0.56 | 10.74 | 10.8 | 10.735 | 4811487 |
| 1733527800 | 10.72 | -0.02 | -0.19 | 10.73 | 10.75 | 10.705 | 2879918 |
| 1733441400 | 10.74 | 0.02 | 0.19 | 10.72 | 10.75 | 10.71 | 2767798 |
| 1733355000 | 10.72 | -0.07 | -0.65 | 10.76 | 10.77 | 10.72 | 4353993 |
| 1733268600 | 10.79 | 0.01 | 0.09 | 10.8 | 10.82 | 10.78 | 4550135 |
| 1733182200 | 10.78 | -0.02 | -0.19 | 10.81 | 10.81 | 10.78 | 4588083 |
| 1732917840 | 10.8 | -0.06 | -0.55 | 10.86 | 10.86 | 10.79 | 1756557 |
| 1732750200 | 10.86 | 0.03 | 0.28 | 10.83 | 10.9 | 10.83 | 5452707 |
| 1732663800 | 10.83 | -0.06 | -0.55 | 10.86 | 10.88 | 10.8106 | 11722130 |
| 1732577400 | 10.89 | -0.02 | -0.18 | 10.85 | 10.93 | 10.82 | 9975147 |
| 1732318200 | 10.91 | -0.04 | -0.37 | 10.95 | 10.9589 | 10.9029 | 10524168 |
| 1732231800 | 10.95 | -0.05 | -0.45 | 10.95 | 11.0599 | 10.91 | 16908645 |
| 1732145400 | 11 | -0.01 | -0.09 | 11 | 11.11 | 10.995 | 11692263 |
| 1732059000 | 11.01 | -0.03 | -0.27 | 11.11 | 11.115 | 10.98 | 7856835 |
| 1731972600 | 11.04 | -0.04 | -0.36 | 11.07 | 11.09 | 11.01 | 5135589 |
| 1731713400 | 11.08 | 0.14 | 1.28 | 11.01 | 11.12 | 11 | 7707482 |
| 1731627000 | 10.94 | 0.08 | 0.74 | 10.85 | 10.9403 | 10.85 | 7493418 |
| 1731540600 | 10.86 | 0 | 0.00 | 10.85 | 10.9 | 10.82 | 4890063 |
| 1731454200 | 10.86 | 0.03 | 0.28 | 10.83 | 10.91 | 10.8221 | 6331399 |
| 1731367800 | 10.83 | 0 | 0.00 | 10.8 | 10.8551 | 10.8 | 4469242 |
| 1731108600 | 10.83 | -0.05 | -0.46 | 10.87 | 10.87 | 10.81 | 5723492 |
| 1731022200 | 10.88 | -0.08 | -0.73 | 10.91 | 10.92 | 10.85 | 7882060 |
| 1730935800 | 10.96 | -0.28 | -2.49 | 10.99 | 11.065 | 10.94 | 6961454 |
| 1730849400 | 11.24 | -0.12 | -1.06 | 11.34 | 11.35 | 11.23 | 5824525 |
| 1730763000 | 11.36 | 0.03 | 0.26 | 11.34 | 11.41 | 11.315 | 5822133 |
| 1730500200 | 11.33 | -0.05 | -0.44 | 11.33 | 11.3475 | 11.255 | 5562653 |
| 1730413800 | 11.38 | 0.22 | 1.97 | 11.25 | 11.38 | 11.25 | 5693114 |
| 1730327400 | 11.16 | 0.03 | 0.27 | 11.13 | 11.17 | 11.094 | 2397001 |
| 1730241000 | 11.13 | 0 | 0.00 | 11.16 | 11.185 | 11.09 | 2487120 |
| 1730154600 | 11.13 | -0.04 | -0.36 | 11.11 | 11.14 | 11.1 | 3860620 |
| 1729895400 | 11.17 | 0.01 | 0.09 | 11.12 | 11.19 | 11.06 | 5438075 |
| 1729809000 | 11.16 | -0.02 | -0.18 | 11.15 | 11.205 | 11.1379 | 4045151 |
| 1729722600 | 11.18 | 0.11 | 0.99 | 11.12 | 11.25 | 11.105 | 4607614 |
| 1729636200 | 11.07 | 0.01 | 0.09 | 11.11 | 11.125 | 11.05 | 2628770 |
| 1729549800 | 11.06 | 0.01 | 0.09 | 11.06 | 11.12 | 11.04 | 3611328 |
| 1729290600 | 11.05 | -0.02 | -0.18 | 11.05 | 11.08 | 11.0203 | 7464504 |
| 1729204200 | 11.07 | -0.01 | -0.09 | 11.01 | 11.08 | 11.01 | 6631004 |
| 1729117800 | 11.08 | -0.04 | -0.36 | 11.12 | 11.14 | 11.064 | 4555564 |
| 1729031400 | 11.12 | 0.09 | 0.82 | 11.02 | 11.14 | 11.02 | 7926361 |
| 1728945000 | 11.03 | -0.09 | -0.81 | 11.1 | 11.1 | 11.015 | 3981962 |
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
