Premium
Direxion Daily 7 to 10 Year Treasury Bear 3X ETF (TYO)
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 | 0.28 | 2.03045685279 | 13.79 | 14.1 | 13.7361 | 11026 | 13.88371191 | SP |
| 4 | -0.02 | -0.14194464159 | 14.09 | 14.43 | 13.7361 | 20236 | 14.13620402 | SP |
| 12 | 0.51 | 3.7610619469 | 13.56 | 14.7095 | 13.31 | 20162 | 14.02192884 | SP |
| 26 | 0.72 | 5.39325842697 | 13.35 | 14.7095 | 12.6401 | 24083 | 13.67902496 | SP |
| 52 | 0.49 | 3.60824742268 | 13.58 | 14.7095 | 12.621 | 19044 | 13.49868274 | SP |
| 156 | 1.04 | 7.981580967 | 13.03 | 16.77 | 12.1884 | 25138 | 14.12337294 | SP |
| 260 | 5.36 | 61.5384615385 | 8.71 | 16.77 | 7.9996 | 63485 | 11.90639214 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 14.07 | 0.03 | 0.21 | 14.05 | 14.07 | 13.935 | 25898 |
| 1782945000 | 14.04 | 0.07 | 0.50 | 14.03 | 14.1 | 13.99 | 10880 |
| 1782858600 | 13.97 | 0.22 | 1.60 | 13.79 | 13.98 | 13.79 | 14049 |
| 1782772200 | 13.75 | -0 | -0.04 | 13.78 | 13.7887 | 13.74 | 4361 |
| 1782513000 | 13.7549 | -0.05 | -0.40 | 13.87 | 13.87 | 13.7361 | 7643 |
| 1782426600 | 13.8098 | -0.04 | -0.29 | 13.79 | 13.83 | 13.75 | 18198 |
| 1782340200 | 13.85 | -0.27 | -1.91 | 13.92 | 13.93 | 13.84 | 18969 |
| 1782253800 | 14.12 | -0.14 | -0.95 | 14.15 | 14.1598 | 14.0926 | 6331 |
| 1782167400 | 14.2553 | 0.16 | 1.14 | 14.19 | 14.2793 | 14.19 | 10021 |
| 1781821800 | 14.095 | -0.1 | -0.70 | 14.06 | 14.2286 | 13.99 | 8239 |
| 1781735400 | 14.195 | 0.23 | 1.61 | 13.98 | 14.25 | 13.96 | 12193 |
| 1781649000 | 13.97 | -0.12 | -0.82 | 14.02 | 14.043 | 13.96 | 742 |
| 1781562600 | 14.0851 | -0.01 | -0.11 | 14.08 | 14.0851 | 14.01 | 10045 |
| 1781303400 | 14.1 | 0.08 | 0.57 | 14.11 | 14.23 | 14.08 | 51408 |
| 1781217000 | 14.02 | -0.28 | -1.96 | 14.27 | 14.3 | 13.8801 | 50379 |
| 1781130600 | 14.3 | 0.04 | 0.28 | 14.27 | 14.35 | 14.25 | 4706 |
| 1781044200 | 14.26 | -0.17 | -1.18 | 14.36 | 14.36 | 14.26 | 19365 |
| 1780957800 | 14.43 | 0.11 | 0.77 | 14.31 | 14.43 | 14.2533 | 60447 |
| 1780698600 | 14.32 | 0.19 | 1.34 | 14.29 | 14.36 | 14.29 | 30423 |
| 1780612200 | 14.13 | -0.06 | -0.42 | 14.09 | 14.13 | 14.03 | 46084 |
| 1780525800 | 14.19 | 0.15 | 1.07 | 14.17 | 14.21 | 14.121 | 22269 |
| 1780439400 | 14.04 | -0.03 | -0.21 | 14.03 | 14.0514 | 14.01 | 4443 |
| 1780353000 | 14.07 | 0.05 | 0.36 | 14.06 | 14.2178 | 14.06 | 11300 |
| 1780093800 | 14.02 | -0.01 | -0.09 | 13.98 | 14.03 | 13.97 | 12257 |
| 1780007400 | 14.0332 | -0.1 | -0.69 | 14.12 | 14.12 | 14.02 | 13391 |
| 1779921000 | 14.13 | -0.01 | -0.06 | 14.09 | 14.1399 | 14.04 | 32233 |
| 1779834600 | 14.1383 | -0.18 | -1.27 | 14.08 | 14.18 | 14.08 | 25610 |
| 1779489000 | 14.32 | -0.03 | -0.20 | 14.3 | 14.44 | 14.25 | 13404 |
| 1779402600 | 14.3492 | 0.03 | 0.20 | 14.48 | 14.53 | 14.32 | 22490 |
| 1779316200 | 14.32 | -0.32 | -2.19 | 14.63 | 14.63 | 14.32 | 44197 |
| 1779229800 | 14.6403 | 0.21 | 1.42 | 14.64 | 14.7095 | 14.585 | 31046 |
| 1779143400 | 14.435 | 0.01 | 0.03 | 14.43 | 14.51 | 14.36 | 63055 |
| 1778884200 | 14.43 | 0.35 | 2.50 | 14.31 | 14.4892 | 14.31 | 42043 |
| 1778797800 | 14.0783 | 0.03 | 0.20 | 13.96 | 14.0783 | 13.96 | 2980 |
| 1778711400 | 14.05 | 0.02 | 0.11 | 14.07 | 14.13 | 14.04 | 13351 |
| 1778625000 | 14.0342 | 0.17 | 1.26 | 14.01 | 14.06 | 14 | 32488 |
| 1778538600 | 13.86 | 0.11 | 0.80 | 13.805 | 13.8982 | 13.78 | 11743 |
| 1778279400 | 13.75 | -0.06 | -0.43 | 13.71 | 13.75 | 13.68 | 1833 |
| 1778193000 | 13.81 | 0.13 | 0.93 | 13.63 | 13.85 | 13.63 | 42340 |
| 1778106600 | 13.6824 | -0.26 | -1.85 | 13.78 | 13.78 | 13.6803 | 7686 |
| 1778020200 | 13.94 | -0.04 | -0.25 | 13.92 | 13.95 | 13.81 | 3484 |
| 1777933800 | 13.975 | 0.15 | 1.05 | 13.93 | 14.03 | 13.9 | 17516 |
| 1777674600 | 13.83 | -0.01 | -0.07 | 13.85 | 13.86 | 13.7304 | 8202 |
| 1777588200 | 13.84 | -0.09 | -0.65 | 13.81 | 13.91 | 13.8 | 47753 |
| 1777501800 | 13.93 | 0.22 | 1.58 | 13.81 | 13.94 | 13.8 | 50481 |
| 1777415400 | 13.7135 | 0.06 | 0.47 | 13.69 | 13.74 | 13.67 | 13699 |
| 1777329000 | 13.65 | 0.09 | 0.66 | 13.61 | 13.67 | 13.59 | 2457 |
| 1777069800 | 13.56 | -0.06 | -0.44 | 13.64 | 13.64 | 13.53 | 11308 |
| 1776983400 | 13.62 | 0.07 | 0.52 | 13.56 | 13.68 | 13.49 | 12566 |
| 1776897000 | 13.55 | -0.02 | -0.11 | 13.48 | 13.57 | 13.46 | 2503 |
| 1776810600 | 13.5651 | 0.18 | 1.31 | 13.47 | 13.59 | 13.45 | 2522 |
| 1776724200 | 13.39 | 0.01 | 0.10 | 13.36 | 13.46 | 13.36 | 1769 |
| 1776465000 | 13.3762 | -0.17 | -1.28 | 13.41 | 13.41 | 13.31 | 9305 |
| 1776378600 | 13.55 | 0.06 | 0.44 | 13.45 | 13.65 | 13.45 | 9425 |
| 1776292200 | 13.4901 | 0.09 | 0.67 | 13.44 | 13.53 | 13.44 | 2744 |
| 1776205800 | 13.4 | -0.13 | -0.94 | 13.51 | 13.56 | 13.4 | 107756 |
| 1776119400 | 13.5272 | -0.05 | -0.39 | 13.65 | 13.65 | 13.51 | 9544 |
| 1775860200 | 13.58 | 0.07 | 0.54 | 13.53 | 13.62 | 13.53 | 12662 |
| 1775773800 | 13.507 | -0 | -0.02 | 13.56 | 13.59 | 13.48 | 9048 |
| 1775687400 | 13.51 | -0.08 | -0.62 | 13.41 | 13.54 | 13.41 | 14206 |
| 1775601000 | 13.5949 | -0.07 | -0.52 | 13.66 | 13.79 | 13.59 | 83394 |
| 1775514600 | 13.6662 | 0.1 | 0.71 | 13.74 | 13.74 | 13.645 | 2969 |
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.
