Premium
Direxion Daily Small Cap Bear 3X Share New (TZA)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.79 | 14.7082990961 | 12.17 | 14.28 | 11.95 | 28935559 | 12.86992357 | SP |
| 4 | 2.63 | 23.2127096205 | 11.33 | 14.28 | 10.942 | 28153236 | 12.65578257 | SP |
| 12 | 1.24 | 9.74842767296 | 12.72 | 14.28 | 9.66 | 28840291 | 11.74978118 | SP |
| 26 | -1.58 | -10.1673101673 | 15.54 | 19.42 | 9.66 | 27615180 | 13.31039704 | SP |
| 52 | -8.95 | -39.0659100829 | 22.91 | 24.44 | 9.66 | 24211484 | 15.88035187 | SP |
| 156 | -14.97 | -51.7455928102 | 28.93 | 53.1499 | 9.66 | 16284614 | 24.1606483 | SP |
| 260 | -271.72 | -95.1134136096 | 285.68 | 949.56 | 9.66 | 16224108 | 56.12166144 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 13.73 | 0.87 | 6.77 | 13.49 | 13.9999 | 13.4 | 25893068 |
| 1736379000 | 12.86 | 0.17 | 1.34 | 12.99 | 13.325 | 12.761 | 27537116 |
| 1736292600 | 12.69 | 0.32 | 2.59 | 12.23 | 12.9 | 12.06 | 30749878 |
| 1736206200 | 12.37 | -0.02 | -0.16 | 12.17 | 12.435 | 11.95 | 32625187 |
| 1735947000 | 12.39 | -0.56 | -4.32 | 12.8 | 12.92 | 12.33 | 21661088 |
| 1735860600 | 12.95 | -0.02 | -0.15 | 12.65 | 13.215 | 12.39 | 19279310 |
| 1735687800 | 12.97 | -0.04 | -0.31 | 12.78 | 13.12 | 12.57 | 22637876 |
| 1735601400 | 13.01 | 0.29 | 2.28 | 13.02 | 13.5 | 12.82 | 22258421 |
| 1735342200 | 12.72 | 0.57 | 4.69 | 12.4 | 13.0679 | 12.21 | 34806403 |
| 1735255800 | 12.15 | -0.37 | -2.96 | 12.71 | 12.87 | 12.085 | 24477219 |
| 1735077840 | 12.52 | -0.36 | -2.80 | 12.78 | 13.05 | 12.5 | 12621588 |
| 1734996600 | 12.88 | 0.04 | 0.31 | 12.79 | 13.2234 | 12.71 | 20112987 |
| 1734737400 | 12.84 | -0.36 | -2.73 | 13.46 | 13.5599 | 12.38 | 32872466 |
| 1734651000 | 13.2 | 0.18 | 1.38 | 12.62 | 13.31 | 12.41 | 40742100 |
| 1734564600 | 13.02 | 1.53 | 13.32 | 11.34 | 13.32 | 11.215 | 53808288 |
| 1734478200 | 11.49 | 0.39 | 3.51 | 11.26 | 11.57 | 11.165 | 32030676 |
| 1734391800 | 11.1 | -0.2 | -1.77 | 11.33 | 11.42 | 10.942 | 27471346 |
| 1734132600 | 11.3 | 0.23 | 2.08 | 11.12 | 11.48 | 11.06 | 27375470 |
| 1734046200 | 11.07 | 0.43 | 4.04 | 10.75 | 11.1 | 10.67 | 33525313 |
| 1733959800 | 10.64 | -0.13 | -1.21 | 10.52 | 10.775 | 10.44 | 41909388 |
| 1733873400 | 10.77 | 0.13 | 1.22 | 10.67 | 10.895 | 10.5 | 32580111 |
| 1733787000 | 10.64 | 0.16 | 1.53 | 10.29 | 10.66 | 10.17 | 29706034 |
| 1733527800 | 10.48 | -0.12 | -1.13 | 10.38 | 10.5699 | 10.3618 | 30559010 |
| 1733441400 | 10.6 | 0.38 | 3.72 | 10.29 | 10.63 | 10.23 | 34560373 |
| 1733355000 | 10.22 | -0.11 | -1.06 | 10.31 | 10.44 | 10.1242 | 35307029 |
| 1733268600 | 10.33 | 0.23 | 2.28 | 10.14 | 10.415 | 10.065 | 24508268 |
| 1733182200 | 10.1 | 0.02 | 0.20 | 10.04 | 10.3299 | 9.9909 | 33341721 |
| 1732917840 | 10.08 | -0.1 | -0.98 | 10.03 | 10.13 | 9.88 | 17482862 |
| 1732750200 | 10.18 | -0.05 | -0.49 | 10.06 | 10.26 | 9.84 | 32630361 |
| 1732663800 | 10.23 | 0.24 | 2.40 | 10.14 | 10.37 | 10.0962 | 34413710 |
| 1732577400 | 9.99 | -0.49 | -4.68 | 10.12 | 10.1202 | 9.66 | 44476541 |
| 1732318200 | 10.48 | -0.56 | -5.07 | 10.91 | 10.95 | 10.4 | 32228042 |
| 1732231800 | 11.04 | -0.55 | -4.75 | 11.41 | 11.56 | 10.8971 | 35798560 |
| 1732145400 | 11.59 | -0.04 | -0.34 | 11.7 | 12.02 | 11.59 | 34343109 |
| 1732059000 | 11.63 | -0.24 | -2.02 | 12.26 | 12.275 | 11.59 | 30430470 |
| 1731972600 | 11.87 | -0.06 | -0.50 | 11.84 | 12 | 11.62 | 30283333 |
| 1731713400 | 11.93 | 0.51 | 4.47 | 11.41 | 12.045 | 11.38 | 36643818 |
| 1731627000 | 11.42 | 0.46 | 4.20 | 10.87 | 11.5195 | 10.795 | 38882924 |
| 1731540600 | 10.96 | 0.31 | 2.91 | 10.45 | 11 | 10.33 | 40484586 |
| 1731454200 | 10.65 | 0.53 | 5.24 | 10.33 | 10.765 | 10.105 | 36610993 |
| 1731367800 | 10.12 | -0.46 | -4.35 | 10.27 | 10.355 | 10.02 | 27194604 |
| 1731108600 | 10.58 | -0.21 | -1.95 | 10.87 | 10.92 | 10.535 | 27553839 |
| 1731022200 | 10.79 | 0.13 | 1.22 | 10.73 | 10.9299 | 10.5101 | 26683374 |
| 1730935800 | 10.66 | -2.26 | -17.49 | 10.84 | 11.46 | 10.6301 | 50642321 |
| 1730849400 | 12.92 | -0.78 | -5.69 | 13.84 | 13.9 | 12.92 | 19688981 |
| 1730763000 | 13.7 | -0.19 | -1.37 | 14 | 14.115 | 13.39 | 21767384 |
| 1730500200 | 13.89 | -0.23 | -1.63 | 13.81 | 14.0299 | 13.52 | 19980997 |
| 1730413800 | 14.12 | 0.69 | 5.14 | 13.5 | 14.13 | 13.38 | 20670430 |
| 1730327400 | 13.43 | 0.06 | 0.45 | 13.52 | 13.53 | 12.8901 | 21916098 |
| 1730241000 | 13.37 | 0.14 | 1.06 | 13.55 | 13.691 | 13.35 | 17611122 |
| 1730154600 | 13.23 | -0.68 | -4.89 | 13.56 | 13.62 | 13.15 | 19594281 |
| 1729895400 | 13.91 | 0.18 | 1.31 | 13.46 | 13.98 | 13.3499 | 20529023 |
| 1729809000 | 13.73 | -0.08 | -0.58 | 13.61 | 13.97 | 13.4979 | 21463019 |
| 1729722600 | 13.81 | 0.36 | 2.68 | 13.69 | 14.156 | 13.54 | 22037107 |
| 1729636200 | 13.45 | 0.16 | 1.20 | 13.43 | 13.6199 | 13.345 | 21675493 |
| 1729549800 | 13.29 | 0.6 | 4.73 | 12.72 | 13.38 | 12.685 | 22720212 |
| 1729290600 | 12.69 | 0.09 | 0.71 | 12.53 | 12.73 | 12.4601 | 18688496 |
| 1729204200 | 12.6 | 0.12 | 0.96 | 12.46 | 12.7865 | 12.4501 | 23275859 |
| 1729117800 | 12.48 | -0.64 | -4.88 | 12.81 | 12.9 | 12.41 | 28343542 |
| 1729031400 | 13.12 | -0.02 | -0.15 | 13.23 | 13.32 | 12.7 | 31245583 |
| 1728945000 | 13.14 | -0.29 | -2.16 | 13.42 | 13.6 | 13.12 | 26724003 |
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
