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 | 0.4502 | 3.84457728437 | 11.71 | 12.85 | 11.65 | 24761202 | 12.21328935 | SP |
| 4 | 0.1702 | 1.41951626355 | 11.99 | 13 | 11.42 | 31106495 | 12.00405601 | SP |
| 12 | 1.2502 | 11.4592117324 | 10.91 | 14.28 | 9.66 | 29769947 | 11.78994327 | SP |
| 26 | -4.3098 | -26.1675774135 | 16.47 | 17.4 | 9.66 | 26894763 | 12.66666185 | SP |
| 52 | -8.4698 | -41.055744062 | 20.63 | 22.29 | 9.66 | 24948334 | 15.07372272 | SP |
| 156 | -22.4598 | -64.8752166378 | 34.62 | 53.1499 | 9.66 | 16420020 | 23.04323769 | SP |
| 260 | -252.8798 | -95.4119378207 | 265.04 | 949.56 | 9.66 | 16693832 | 53.98037742 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 12.18 | 0.05 | 0.41 | 11.96 | 12.24 | 11.865 | 23118793 |
| 1739489400 | 12.13 | -0.42 | -3.35 | 12.32 | 12.529 | 12.1 | 25299920 |
| 1739403000 | 12.55 | 0.34 | 2.78 | 12.77 | 12.85 | 12.4101 | 27408056 |
| 1739316600 | 12.21 | 0.23 | 1.92 | 12.32 | 12.35 | 12.0916 | 24244244 |
| 1739230200 | 11.98 | -0.16 | -1.32 | 11.94 | 12.165 | 11.9016 | 22548366 |
| 1738971000 | 12.14 | 0.42 | 3.58 | 11.71 | 12.21 | 11.65 | 24305422 |
| 1738884600 | 11.72 | 0.11 | 0.95 | 11.46 | 11.9348 | 11.42 | 32633354 |
| 1738798200 | 11.61 | -0.39 | -3.25 | 11.82 | 12 | 11.6 | 28784072 |
| 1738711800 | 12 | -0.51 | -4.08 | 12.55 | 12.61 | 11.96 | 33177768 |
| 1738625400 | 12.51 | 0.44 | 3.65 | 12.88 | 13 | 12.24 | 38611408 |
| 1738366200 | 12.07 | 0.32 | 2.72 | 11.72 | 12.22 | 11.48 | 39986533 |
| 1738279800 | 11.75 | -0.35 | -2.89 | 11.76 | 11.99 | 11.5 | 38959939 |
| 1738193400 | 12.1 | 0.08 | 0.67 | 12.05 | 12.365 | 11.79 | 35186934 |
| 1738107000 | 12.02 | -0.04 | -0.33 | 12.03 | 12.27 | 11.89 | 38881377 |
| 1738020600 | 12.06 | 0.34 | 2.90 | 12.02 | 12.257 | 11.58 | 34669142 |
| 1737761400 | 11.72 | -0.05 | -0.42 | 11.69 | 11.8111 | 11.48 | 30838424 |
| 1737675000 | 11.77 | 0 | 0.00 | 11.77 | 11.77 | 11.77 | 0 |
| 1737588600 | 11.77 | 0.24 | 2.08 | 11.58 | 11.8251 | 11.5227 | 31360621 |
| 1737502200 | 11.53 | -0.71 | -5.80 | 11.89 | 11.975 | 11.52 | 27855105 |
| 1737156600 | 12.24 | -0.13 | -1.05 | 11.99 | 12.3599 | 11.99 | 25166228 |
| 1737070200 | 12.37 | -0.06 | -0.48 | 12.42 | 12.655 | 12.245 | 21912513 |
| 1736983800 | 12.43 | -0.77 | -5.83 | 12.17 | 12.625 | 12.165 | 24865876 |
| 1736897400 | 13.2 | -0.46 | -3.37 | 13.3 | 13.67 | 13.1101 | 20941925 |
| 1736811000 | 13.66 | -0.07 | -0.51 | 14.18 | 14.28 | 13.61 | 21850794 |
| 1736551800 | 13.73 | 0.87 | 6.77 | 13.59 | 13.9999 | 13.4 | 25507373 |
| 1736379000 | 12.86 | 0.17 | 1.34 | 12.99 | 13.325 | 12.761 | 27306377 |
| 1736292600 | 12.69 | 0.32 | 2.59 | 12.23 | 12.9 | 12.06 | 30600377 |
| 1736206200 | 12.37 | -0.02 | -0.16 | 12.17 | 12.435 | 11.95 | 32328110 |
| 1735947000 | 12.39 | -0.56 | -4.32 | 12.8 | 12.92 | 12.33 | 21526702 |
| 1735860600 | 12.95 | -0.02 | -0.15 | 12.65 | 13.215 | 12.39 | 18941227 |
| 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 | 22160612 |
| 1735342200 | 12.72 | 0.57 | 4.69 | 12.4 | 13.0679 | 12.21 | 34442823 |
| 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 | 20049756 |
| 1734737400 | 12.84 | -0.36 | -2.73 | 13.46 | 13.5 | 12.38 | 32478766 |
| 1734651000 | 13.2 | 0.18 | 1.38 | 12.62 | 13.31 | 12.41 | 40553379 |
| 1734564600 | 13.02 | 1.53 | 13.32 | 11.34 | 13.32 | 11.215 | 53670656 |
| 1734478200 | 11.49 | 0.39 | 3.51 | 11.26 | 11.57 | 11.165 | 31917018 |
| 1734391800 | 11.1 | -0.2 | -1.77 | 11.33 | 11.42 | 10.942 | 27385158 |
| 1734132600 | 11.3 | 0.23 | 2.08 | 11.12 | 11.48 | 11.06 | 27178772 |
| 1734046200 | 11.07 | 0.43 | 4.04 | 10.75 | 11.1 | 10.67 | 33295426 |
| 1733959800 | 10.64 | -0.13 | -1.21 | 10.52 | 10.775 | 10.44 | 41597012 |
| 1733873400 | 10.77 | 0.13 | 1.22 | 10.67 | 10.895 | 10.5 | 32270234 |
| 1733787000 | 10.64 | 0.16 | 1.53 | 10.29 | 10.66 | 10.17 | 29387549 |
| 1733527800 | 10.48 | -0.12 | -1.13 | 10.38 | 10.5699 | 10.37 | 30377980 |
| 1733441400 | 10.6 | 0.38 | 3.72 | 10.29 | 10.63 | 10.23 | 34019594 |
| 1733355000 | 10.22 | -0.11 | -1.06 | 10.31 | 10.44 | 10.1242 | 34511653 |
| 1733268600 | 10.33 | 0.23 | 2.28 | 10.14 | 10.415 | 10.07 | 24443168 |
| 1733182200 | 10.1 | 0.02 | 0.20 | 10.04 | 10.3299 | 9.9909 | 33219542 |
| 1732917840 | 10.08 | -0.1 | -0.98 | 10.03 | 10.13 | 9.88 | 17251653 |
| 1732750200 | 10.18 | -0.05 | -0.49 | 10.06 | 10.26 | 9.84 | 32246941 |
| 1732663800 | 10.23 | 0.24 | 2.40 | 10.14 | 10.37 | 10.0962 | 33933211 |
| 1732577400 | 9.99 | -0.49 | -4.68 | 10.12 | 10.12 | 9.66 | 44100373 |
| 1732318200 | 10.48 | -0.56 | -5.07 | 10.91 | 10.929 | 10.4 | 31650982 |
| 1732231800 | 11.04 | -0.55 | -4.75 | 11.41 | 11.56 | 10.8971 | 35571724 |
| 1732145400 | 11.59 | -0.04 | -0.34 | 11.7 | 12.02 | 11.59 | 34013928 |
| 1732059000 | 11.63 | -0.24 | -2.02 | 12.26 | 12.2697 | 11.59 | 29819457 |
| 1731972600 | 11.87 | -0.06 | -0.50 | 11.84 | 12 | 11.62 | 30233836 |
| 1731713400 | 11.93 | 0.51 | 4.47 | 11.41 | 12.045 | 11.3899 | 35832681 |
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
