Premium
Direxion Daily S&P 500 Bear 1X ETF (SPDN)
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 | 0.32 | 3.6866359447 | 8.68 | 9.03 | 8.605 | 80655133 | 8.89247619 | SP |
| 4 | 0.25 | 2.85714285714 | 8.75 | 9.03 | 8.58 | 55616537 | 8.80771633 | SP |
| 12 | -0.92 | -9.27419354839 | 9.92 | 10.28 | 8.58 | 66457989 | 9.39537507 | SP |
| 26 | -0.45 | -4.7619047619 | 9.45 | 10.28 | 8.58 | 53995191 | 9.45696623 | SP |
| 52 | -1.66 | -15.5722326454 | 10.66 | 10.8793 | 8.58 | 34797997 | 9.53442212 | SP |
| 156 | -5.94 | -39.7590361446 | 14.94 | 15.575 | 8.58 | 15966087 | 10.29578332 | SP |
| 260 | -7.05 | -43.9252336449 | 16.05 | 18.32 | 8.58 | 10665225 | 10.89256654 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 9 | 0.14 | 1.58 | 8.9 | 9 | 8.8402999 | 141248689 |
| 1781044200 | 8.86 | 0.03 | 0.34 | 8.77 | 9.03 | 8.74 | 129322410 |
| 1780957800 | 8.83 | -0.01 | -0.11 | 8.78 | 8.8397 | 8.75 | 67856335 |
| 1780698600 | 8.84 | 0.22 | 2.55 | 8.68 | 8.8699999 | 8.675 | 49642294 |
| 1780612200 | 8.6199999 | -0.03 | -0.35 | 8.68 | 8.6899 | 8.605 | 15205937 |
| 1780525800 | 8.65 | 0.05 | 0.58 | 8.6 | 8.66 | 8.6 | 23237270 |
| 1780439400 | 8.6 | -0.01 | -0.12 | 8.6199999 | 8.6199999 | 8.58 | 16708535 |
| 1780353000 | 8.61 | -0.01 | -0.12 | 8.63 | 8.64 | 8.58 | 18107968 |
| 1780093800 | 8.6199999 | -0.02 | -0.23 | 8.6199999 | 8.64 | 8.6 | 34566238 |
| 1780007400 | 8.64 | -0.05 | -0.58 | 8.68 | 8.7 | 8.63 | 36161405 |
| 1779921000 | 8.69 | 0.01 | 0.12 | 8.67 | 8.71 | 8.67 | 24621815 |
| 1779834600 | 8.68 | -0.06 | -0.69 | 8.69 | 8.71 | 8.66 | 35708981 |
| 1779489000 | 8.74 | -0.03 | -0.34 | 8.73 | 8.75 | 8.7 | 27117252 |
| 1779402600 | 8.77 | -0.02 | -0.23 | 8.82 | 8.83 | 8.74 | 76999182 |
| 1779316200 | 8.7899999 | -0.09 | -1.01 | 8.86 | 8.8699999 | 8.77 | 72808935 |
| 1779229800 | 8.88 | 0.06 | 0.68 | 8.85 | 8.9 | 8.82 | 83579392 |
| 1779143400 | 8.82 | 0.02 | 0.23 | 8.795 | 8.88 | 8.78 | 102075839 |
| 1778884200 | 8.8 | 0.1 | 1.15 | 8.78 | 8.82 | 8.75 | 62413947 |
| 1778797800 | 8.7 | -0.05 | -0.57 | 8.75 | 8.75 | 8.68 | 39331771 |
| 1778711400 | 8.75 | -0.05 | -0.57 | 8.81 | 8.84 | 8.74 | 39987279 |
| 1778625000 | 8.8 | 0.01 | 0.11 | 8.83 | 8.89 | 8.8 | 53917747 |
| 1778538600 | 8.7899999 | -0.03 | -0.34 | 8.83 | 8.83 | 8.77 | 30608966 |
| 1778279400 | 8.82 | -0.06 | -0.68 | 8.85 | 8.85 | 8.8 | 23284977 |
| 1778193000 | 8.88 | 0.03 | 0.34 | 8.84 | 8.9 | 8.82 | 41195231 |
| 1778106600 | 8.85 | -0.13 | -1.45 | 8.92 | 8.925 | 8.84 | 28391667 |
| 1778020200 | 8.98 | -0.07 | -0.77 | 9 | 9.001 | 8.96 | 20986309 |
| 1777933800 | 9.05 | 0.05 | 0.56 | 9.02 | 9.08 | 8.99 | 41355812 |
| 1777674600 | 9 | -0.03 | -0.33 | 9 | 9.01 | 8.95 | 37670123 |
| 1777588200 | 9.03 | -0.09 | -0.99 | 9.09 | 9.1399 | 9.02 | 51789622 |
| 1777501800 | 9.1199999 | 0 | 0.00 | 9.13 | 9.16 | 9.1100999 | 38275477 |
| 1777415400 | 9.1199999 | 0.05 | 0.55 | 9.11 | 9.15 | 9.1 | 46372615 |
| 1777329000 | 9.07 | -0.02 | -0.22 | 9.09 | 9.11 | 9.06 | 17003539 |
| 1777069800 | 9.09 | -0.06 | -0.66 | 9.13 | 9.15 | 9.08 | 45140320 |
| 1776983400 | 9.15 | 0.04 | 0.44 | 9.13 | 9.23 | 9.1 | 78190297 |
| 1776897000 | 9.11 | -0.09 | -0.98 | 9.14 | 9.15 | 9.11 | 39347597 |
| 1776810600 | 9.2 | 0.06 | 0.66 | 9.13 | 9.225 | 9.11 | 78098694 |
| 1776724200 | 9.14 | 0.01 | 0.11 | 9.15 | 9.18 | 9.13 | 49004369 |
| 1776465000 | 9.13 | -0.11 | -1.19 | 9.17 | 9.18 | 9.09 | 49844084 |
| 1776378600 | 9.24 | -0.02 | -0.22 | 9.24 | 9.27 | 9.215 | 39596455 |
| 1776292200 | 9.26 | -0.07 | -0.75 | 9.31 | 9.3299 | 9.2401 | 27936159 |
| 1776205800 | 9.33 | -0.1 | -1.06 | 9.42 | 9.42 | 9.3201 | 37988113 |
| 1776119400 | 9.43 | -0.1 | -1.05 | 9.56 | 9.57 | 9.43 | 52654045 |
| 1775860200 | 9.53 | 0.01 | 0.11 | 9.5 | 9.5399999 | 9.49 | 44048604 |
| 1775773800 | 9.52 | -0.06 | -0.63 | 9.59 | 9.6099 | 9.5 | 74031386 |
| 1775687400 | 9.58 | -0.24 | -2.39 | 9.56 | 9.64 | 9.55 | 87241912 |
| 1775601000 | 9.815 | -0.01 | -0.05 | 9.86 | 9.94 | 9.81 | 124305149 |
| 1775514600 | 9.82 | -0.05 | -0.51 | 9.8699999 | 9.8699999 | 9.815 | 102105846 |
| 1775169000 | 9.8699999 | 0.01 | 0.10 | 10.01 | 10.0299 | 9.8305 | 125256015 |
| 1775082600 | 9.86 | -0.09 | -0.90 | 9.88 | 9.9 | 9.81 | 90512826 |
| 1774996200 | 9.95 | -0.28 | -2.74 | 10.12 | 10.14 | 9.92 | 177444603 |
| 1774909800 | 10.23 | 0.03 | 0.29 | 10.11 | 10.28 | 10.1 | 104667612 |
| 1774650600 | 10.2 | 0.18 | 1.80 | 10.07 | 10.22 | 10.07 | 122374861 |
| 1774564200 | 10.02 | 0.17 | 1.73 | 9.92 | 10.03 | 9.8699999 | 128211441 |
| 1774477800 | 9.85 | -0.05 | -0.51 | 9.81 | 9.8894 | 9.78 | 114449143 |
| 1774391400 | 9.9 | -0.01 | -0.10 | 9.93 | 9.95 | 9.84 | 137447900 |
| 1774305000 | 9.91 | -0.12 | -1.20 | 9.8699999 | 9.94 | 9.8 | 135951317 |
| 1774045800 | 10.03 | 0.16 | 1.62 | 9.9 | 10.08 | 9.8949 | 131714719 |
| 1773959400 | 9.8699999 | 0.02 | 0.20 | 9.92 | 9.94 | 9.825 | 129446351 |
| 1773873000 | 9.85 | 0.15 | 1.55 | 9.74 | 9.85 | 9.7201 | 92230537 |
| 1773786600 | 9.7 | -0.02 | -0.21 | 9.68 | 9.72 | 9.65 | 85756883 |
| 1773700200 | 9.72 | -0.11 | -1.12 | 9.74 | 9.76 | 9.6801 | 90149443 |
| 1773441000 | 9.83 | 0.06 | 0.61 | 9.72 | 9.84 | 9.68 | 148599600 |
| 1773354600 | 9.77 | 0.16 | 1.66 | 9.7 | 9.77 | 9.68 | 175121005 |
| 1773268200 | 9.61 | 0 | 0.00 | 9.6 | 9.66 | 9.565 | 141027900 |
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.
