Premium
Direxion Daily Technology Bear 3X Shares New (TECS)
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 | 1.6686 | 3.80091116173 | 43.9 | 49.3701 | 43.88 | 682362 | 46.62913702 | SP |
| 4 | 1.5386 | 3.49443561208 | 44.03 | 49.89 | 42.55 | 600005 | 45.88104938 | SP |
| 12 | -5.0314 | -9.94347826087 | 50.6 | 55.7 | 42.55 | 5771450 | 50.52210574 | SP |
| 26 | -11.3314 | -19.9145869947 | 56.9 | 91.519 | 42.55 | 11732989 | 59.65635135 | SP |
| 52 | -64.3314 | -58.5363057325 | 109.9 | 114.15 | 42.55 | 11237874 | 69.13991335 | SP |
| 156 | -233.8314 | -83.6905511811 | 279.4 | 628.7 | 42.55 | 5710868 | 137.79339365 | SP |
| 260 | -7034.4314 | -99.3563757062 | 7080 | 11000 | 42.55 | 4436241 | 651.68928067 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 45.8 | -2.22 | -4.62 | 47.41 | 47.49 | 45.6101 | 921352 |
| 1735860600 | 48.02 | 0.36 | 0.76 | 46.62 | 49.3701 | 46.1702 | 624853 |
| 1735687800 | 47.66 | 1.23 | 2.65 | 46.2 | 48.11 | 46.06 | 640702 |
| 1735601400 | 46.43 | 1.66 | 3.71 | 46.78 | 47.5 | 45.45 | 758913 |
| 1735342200 | 44.77 | 1.79 | 4.16 | 43.9 | 46.01 | 43.77 | 759932 |
| 1735255800 | 42.98 | -0.05 | -0.12 | 43.35 | 43.84 | 42.55 | 467521 |
| 1735077840 | 43.03 | -1.3 | -2.93 | 44 | 44.13 | 43.03 | 247122 |
| 1734996600 | 44.33 | -1.99 | -4.30 | 45.47 | 46.1693 | 44.32 | 389353 |
| 1734737400 | 46.32 | -2.06 | -4.26 | 49.65 | 49.89 | 45.0999 | 919931 |
| 1734651000 | 48.38 | -0.08 | -0.17 | 47.19 | 48.565 | 46.595 | 1130543 |
| 1734564600 | 48.46 | 4.28 | 9.69 | 43.84 | 48.76 | 43.44 | 982625 |
| 1734478200 | 44.18 | 0.8 | 1.84 | 44.42 | 44.84 | 43.705 | 413903 |
| 1734391800 | 43.38 | -1.32 | -2.95 | 44.56 | 44.8 | 43.3101 | 404341 |
| 1734132600 | 44.7 | -0.52 | -1.15 | 44.06 | 45.73 | 43.54 | 540105 |
| 1734046200 | 45.22 | 0.73 | 1.64 | 45.42 | 45.68 | 44.77 | 422687 |
| 1733959800 | 44.49 | -1.95 | -4.20 | 45.4 | 45.88 | 44.04 | 608724 |
| 1733873400 | 46.44 | 1.81 | 4.06 | 45.07 | 46.87 | 44.71 | 508579 |
| 1733787000 | 44.63 | 0.92 | 2.10 | 44.18 | 44.93 | 43.78 | 629125 |
| 1733527800 | 43.71 | -0.5 | -1.13 | 44.03 | 44.12 | 43.15 | 582230 |
| 1733441400 | 44.21 | 0.76 | 1.75 | 43.76 | 44.35 | 43.57 | 586277 |
| 1733355000 | 43.45 | -2.55 | -5.54 | 44.3 | 44.67 | 43.43 | 1112529 |
| 1733268600 | 46 | -0.42 | -0.90 | 47.1 | 47.37 | 45.97 | 843458 |
| 1733182200 | 46.42 | -1.39 | -2.91 | 47.7 | 47.71 | 45.93 | 1038216 |
| 1732917840 | 47.81 | -1.26 | -2.57 | 48.92 | 48.96 | 47.49 | 309993 |
| 1732750200 | 49.07 | 1.86 | 3.94 | 48.12 | 50.34 | 48.1 | 765212 |
| 1732663800 | 47.21 | -0.62 | -1.30 | 47.09 | 47.73 | 46.72 | 321095 |
| 1732577400 | 47.83 | 0.02 | 0.04 | 46.71 | 48.5 | 46.5 | 545058 |
| 1732318200 | 47.81 | -0.05 | -0.10 | 48.04 | 48.63 | 47.5 | 400647 |
| 1732231800 | 47.86 | -1.4 | -2.84 | 48 | 50.1 | 47.12 | 898601 |
| 1732145400 | 49.26 | 0.1 | 0.20 | 49.08 | 51.24 | 48.99 | 897436 |
| 1732059000 | 49.16 | -1.16 | -2.31 | 51.31 | 51.31 | 49.035 | 556520 |
| 1731972600 | 50.32 | -0.4 | -0.79 | 50.76 | 51.46 | 49.712 | 352382 |
| 1731713400 | 50.72 | 3.53 | 7.48 | 48.97 | 51.27 | 48.87 | 642443 |
| 1731627000 | 47.19 | 0.52 | 1.11 | 46.59 | 47.46 | 46.27 | 380503 |
| 1731540600 | 46.67 | 0.46 | 1.00 | 46.5 | 47.135 | 45.73 | 535830 |
| 1731454200 | 46.21 | -0.2 | -0.43 | 46.57 | 47.3 | 46.05 | 329077 |
| 1731367800 | 46.41 | 0.83 | 1.82 | 45.57 | 47.19 | 45.5412 | 403132 |
| 1731108600 | 45.58 | 0.2 | 0.44 | 45.62 | 46.08 | 45.17 | 345230 |
| 1731022200 | 45.38 | -2.57 | -5.36 | 46.9 | 46.95 | 45.2103 | 602979 |
| 1730935800 | 47.95 | -4.37 | -8.35 | 49.52 | 49.740299 | 47.56 | 556381 |
| 1730849400 | 52.32 | -2.21 | -4.05 | 54.1 | 54.1 | 52.17 | 448179 |
| 1730763000 | 54.53 | 0.13 | 0.24 | 54.25 | 55.2975 | 53.4 | 497093 |
| 1730500200 | 54.4 | -1.1 | -1.98 | 55.5 | 55.7 | 53.15 | 2181171 |
| 1730413800 | 55.5 | 4.9 | 9.68 | 52.5 | 55.7 | 52.5 | 2369615 |
| 1730327400 | 50.599999 | 2.1 | 4.33 | 49.6 | 50.8 | 49.3 | 2238055 |
| 1730241000 | 48.5 | -1.9 | -3.77 | 50.099999 | 50.599999 | 47.9 | 2051054 |
| 1730154600 | 50.4 | 0.1 | 0.20 | 49.4 | 50.4 | 49.3 | 1602211 |
| 1729895400 | 50.3 | -0.7 | -1.37 | 50.3 | 50.5 | 48.5 | 2328199 |
| 1729809000 | 51 | -0.3 | -0.58 | 50.7 | 52 | 50.599999 | 2370059 |
| 1729722600 | 51.3 | 2.1 | 4.27 | 49.8 | 52.699999 | 49.6 | 2240408 |
| 1729636200 | 49.2 | 0.1 | 0.20 | 49.9 | 50.302 | 48.8 | 1605212 |
| 1729549800 | 49.1 | -0.8 | -1.60 | 50.3 | 50.57 | 49.1 | 1560149 |
| 1729290600 | 49.9 | -0.2 | -0.40 | 49.5 | 50.151 | 49.3 | 1292267 |
| 1729204200 | 50.099999 | -0.6 | -1.18 | 48.5 | 50.199999 | 48.5 | 1778985 |
| 1729117800 | 50.7 | -0.3 | -0.59 | 50.7 | 52.35 | 50.45 | 1774532 |
| 1729031400 | 51 | 3 | 6.25 | 47.8 | 51.699 | 47.5 | 2407321 |
| 1728945000 | 48 | -1.8 | -3.61 | 49 | 49 | 47.599999 | 1721506 |
| 1728685800 | 49.8 | -0.3 | -0.60 | 50.599999 | 50.698 | 49.5 | 1161456 |
| 1728599400 | 50.099999 | 0.2 | 0.40 | 51.1 | 51.4 | 49.65 | 1444721 |
| 1728513000 | 49.9 | -1.8 | -3.48 | 51.5 | 52.05 | 49.701 | 1784514 |
| 1728426600 | 51.7 | -3 | -5.48 | 53.7 | 53.998 | 51.425 | 1687758 |
| 1728340200 | 54.699999 | 1.2 | 2.24 | 54.2 | 55.101 | 53.3 | 1960709 |
| 1728081000 | 53.5 | -1.9 | -3.43 | 53.3 | 55.35 | 53.099999 | 2069018 |
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
