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 | 6.63 | 12.0479738325 | 55.03 | 64.98 | 52.66 | 1300959 | 58.17499639 | SP |
| 4 | 15.32 | 33.0599913681 | 46.34 | 64.98 | 40.89 | 982482 | 52.37485101 | SP |
| 12 | 17.82 | 40.647810219 | 43.84 | 64.98 | 40.89 | 814667 | 49.25340121 | SP |
| 26 | 1.06 | 1.74917491749 | 60.6 | 64.98 | 40.89 | 5851543 | 52.86807758 | SP |
| 52 | -15.24 | -19.8179453836 | 76.9 | 97.75 | 40.89 | 9918081 | 66.02436044 | SP |
| 156 | -384.44 | -86.1779869984 | 446.1 | 628.7 | 40.89 | 5658836 | 131.53913531 | SP |
| 260 | -9688.34 | -99.3675897436 | 9750 | 11000 | 40.89 | 4345999 | 468.14165458 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 63.09 | 0.9 | 1.45 | 62.93 | 64.98 | 59.98 | 1199445 |
| 1741645800 | 62.19 | 6.88 | 12.44 | 58.49 | 63.95 | 58.24 | 1240283 |
| 1741390200 | 55.31 | -2.38 | -4.13 | 58.15 | 59.885 | 54.79 | 1296966 |
| 1741303800 | 57.69 | 4.51 | 8.48 | 56.56 | 58.3799 | 53.98 | 1478367 |
| 1741217400 | 53.18 | -2.33 | -4.20 | 55.03 | 57.21 | 52.66 | 1289733 |
| 1741131000 | 55.51 | 0.18 | 0.33 | 56.62 | 58.66 | 52.56 | 1667547 |
| 1741044600 | 55.33 | 4.76 | 9.41 | 49.75 | 56.41 | 49.65 | 1962196 |
| 1740785400 | 50.57 | -2.09 | -3.97 | 53.48 | 54.84 | 50.55 | 1046545 |
| 1740699000 | 52.66 | 5.15 | 10.84 | 46.75 | 52.7389 | 46.56 | 1109690 |
| 1740612600 | 47.51 | -1.56 | -3.18 | 47.63 | 48.58 | 46.085 | 642951 |
| 1740526200 | 49.07 | 1.89 | 4.01 | 47.33 | 50.055 | 47.33 | 1034167 |
| 1740439800 | 47.18 | 1.98 | 4.38 | 44.84 | 47.3194 | 44.3931 | 857426 |
| 1740180600 | 45.2 | 3.35 | 8.00 | 41.76 | 45.28 | 41.75 | 636567 |
| 1740094200 | 41.85 | 0.43 | 1.04 | 41.46 | 43.06 | 41.38 | 572694 |
| 1740007800 | 41.42 | 0.07 | 0.17 | 41.52 | 42.38 | 40.89 | 688228 |
| 1739921400 | 41.35 | -1.23 | -2.89 | 41.94 | 42.44 | 41.35 | 383788 |
| 1739575800 | 42.58 | -0.25 | -0.58 | 43.17 | 43.28 | 42.43 | 395846 |
| 1739489400 | 42.83 | -1.88 | -4.20 | 44.42 | 44.67 | 42.78 | 538857 |
| 1739403000 | 44.71 | 0.27 | 0.61 | 46.34 | 46.4885 | 44.5811 | 625855 |
| 1739316600 | 44.44 | -0.05 | -0.11 | 45.2 | 45.3 | 43.9 | 500149 |
| 1739230200 | 44.49 | -2.05 | -4.40 | 45.56 | 45.56 | 44.14 | 649787 |
| 1738971000 | 46.54 | 1.23 | 2.71 | 44.81 | 46.94 | 44.125 | 982061 |
| 1738884600 | 45.31 | -0.26 | -0.57 | 45.61 | 46.2394 | 45 | 321275 |
| 1738798200 | 45.57 | -2.04 | -4.28 | 47.43 | 47.89 | 45.57 | 956800 |
| 1738711800 | 47.61 | -2.11 | -4.24 | 49.14 | 49.22 | 47.3708 | 638458 |
| 1738625400 | 49.72 | 1.94 | 4.06 | 50.7 | 51.7 | 48.87 | 855312 |
| 1738366200 | 47.78 | 0.82 | 1.75 | 45.6 | 48.1 | 44.75 | 817961 |
| 1738279800 | 46.96 | -0.25 | -0.53 | 47.56 | 48.32 | 46.3997 | 460569 |
| 1738193400 | 47.21 | 1.23 | 2.68 | 46.18 | 48.43 | 46.18 | 530628 |
| 1738107000 | 45.98 | -3.97 | -7.95 | 48.94 | 50.53 | 45.6544 | 698208 |
| 1738020600 | 49.95 | 6.38 | 14.64 | 49.31 | 51.1 | 48.105 | 1138681 |
| 1737761400 | 43.57 | 1.15 | 2.71 | 41.86 | 43.945 | 41.85 | 819654 |
| 1737675000 | 42.42 | 0 | 0.00 | 42.42 | 42.42 | 42.42 | 0 |
| 1737588600 | 42.42 | -2.98 | -6.56 | 43.6 | 43.7 | 42.06 | 645152 |
| 1737502200 | 45.4 | -1.15 | -2.47 | 46.1 | 47.07 | 45.1 | 578052 |
| 1737156600 | 46.55 | -2.19 | -4.49 | 45.9 | 47.23 | 45.9 | 665903 |
| 1737070200 | 48.74 | 1.06 | 2.22 | 46.47 | 48.81 | 46.41 | 469606 |
| 1736983800 | 47.68 | -2.88 | -5.70 | 48.59 | 48.98 | 47.2 | 733701 |
| 1736897400 | 50.56 | -0.51 | -1.00 | 49.78 | 51.83 | 49.4401 | 569846 |
| 1736811000 | 51.07 | 1.18 | 2.37 | 52.39 | 52.8 | 50.96 | 1084588 |
| 1736551800 | 49.89 | 3.06 | 6.53 | 48.7 | 50.75 | 48.69 | 1090567 |
| 1736379000 | 46.83 | 0.08 | 0.17 | 46.55 | 48.14 | 46.42 | 880394 |
| 1736292600 | 46.75 | 2.71 | 6.15 | 43.35 | 47.17 | 43.35 | 853601 |
| 1736206200 | 44.04 | -1.76 | -3.84 | 44.33 | 44.59 | 42.7 | 663608 |
| 1735947000 | 45.8 | -2.22 | -4.62 | 47.41 | 47.41 | 45.6101 | 905809 |
| 1735860600 | 48.02 | 0.36 | 0.76 | 46.62 | 49.3701 | 46.1702 | 620148 |
| 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 | 727294 |
| 1735342200 | 44.77 | 1.79 | 4.16 | 43.9 | 46.01 | 43.88 | 741304 |
| 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 | 374034 |
| 1734737400 | 46.32 | -2.06 | -4.26 | 49.65 | 49.89 | 45.0999 | 906924 |
| 1734651000 | 48.38 | -0.08 | -0.17 | 47.19 | 48.565 | 46.595 | 1114609 |
| 1734564600 | 48.46 | 4.28 | 9.69 | 43.84 | 48.76 | 43.44 | 974830 |
| 1734478200 | 44.18 | 0.8 | 1.84 | 44.42 | 44.84 | 43.705 | 399112 |
| 1734391800 | 43.38 | -1.32 | -2.95 | 44.56 | 44.8 | 43.3101 | 395895 |
| 1734132600 | 44.7 | -0.52 | -1.15 | 44.06 | 45.73 | 43.54 | 531004 |
| 1734046200 | 45.22 | 0.73 | 1.64 | 45.42 | 45.68 | 44.77 | 399388 |
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
