Premium
Direxion Daily Dow Jones Internet Bear 3x Shares (WEBS)
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 | -0.77 | -2.79796511628 | 27.52 | 29.17 | 26.75 | 87971 | 27.78638651 | SP |
| 4 | -5.27 | -16.4584634603 | 32.02 | 33.24 | 26.75 | 82108 | 28.43914375 | SP |
| 12 | -11.34 | -29.7715935941 | 38.09 | 38.09 | 26.75 | 82516 | 31.85776712 | SP |
| 26 | 19.58 | 273.082287308 | 7.17 | 48.7469 | 4.65 | 193145 | 11.76831092 | SP |
| 52 | 20.01 | 296.884272997 | 6.74 | 48.7469 | 4.65 | 359139 | 8.15656478 | SP |
| 156 | 0.53 | 2.02135774218 | 26.22 | 61.4 | 4.65 | 417341 | 20.6761578 | SP |
| 260 | 10.42 | 63.8089406001 | 16.33 | 61.4 | 4.12 | 273449 | 20.49149298 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 26.75 | -0.31 | -1.15 | 27 | 27.27 | 26.6623 | 81832 |
| 1739489400 | 27.06 | -0.82 | -2.94 | 27.57 | 28.11 | 27.0338 | 83613 |
| 1739403000 | 27.88 | -0.2 | -0.71 | 29.17 | 29.17 | 27.84 | 66440 |
| 1739316600 | 28.0799 | 0.69 | 2.52 | 28.02 | 28.52 | 27.7534 | 48901 |
| 1739230200 | 27.39 | -0.79 | -2.80 | 27.52 | 27.73 | 27.1 | 69189 |
| 1738971000 | 28.18 | 0.53 | 1.92 | 27.52 | 28.24 | 26.91 | 171712 |
| 1738884600 | 27.65 | 0.13 | 0.47 | 27.76 | 28.17 | 27.4 | 110790 |
| 1738798200 | 27.52 | 0.08 | 0.29 | 28.23 | 28.45 | 27.45 | 39132 |
| 1738711800 | 27.44 | -0.71 | -2.52 | 27.85 | 28.0735 | 27.37 | 105131 |
| 1738625400 | 28.15 | 0.24 | 0.86 | 29.39 | 29.44 | 27.68 | 127367 |
| 1738366200 | 27.91 | -0.34 | -1.20 | 27.29 | 28.0401 | 26.75 | 135973 |
| 1738279800 | 28.25 | -0.43 | -1.48 | 28.28 | 28.76 | 27.42 | 54924 |
| 1738193400 | 28.6756 | 0.13 | 0.44 | 28.46 | 29.1 | 28.328 | 65947 |
| 1738107000 | 28.55 | -1.97 | -6.45 | 30.13 | 30.5641 | 28.25 | 83273 |
| 1738020600 | 30.52 | 1.21 | 4.13 | 31.94 | 32 | 29.6692 | 117869 |
| 1737761400 | 29.31 | -0.84 | -2.79 | 29.27 | 29.63 | 28.95 | 89982 |
| 1737675000 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1737588600 | 30.15 | -1.68 | -5.28 | 30.17 | 30.299 | 29.58 | 56288 |
| 1737502200 | 31.83 | -0.81 | -2.48 | 31.55 | 32.4722 | 31.32 | 32119 |
| 1737156600 | 32.64 | -1.12 | -3.32 | 32.02 | 33.24 | 32.02 | 19295 |
| 1737070200 | 33.76 | 0.14 | 0.42 | 33.479999 | 33.76 | 32.8093 | 12827 |
| 1736983800 | 33.62 | -2.06 | -5.77 | 33.38 | 34 | 33.06 | 32554 |
| 1736897400 | 35.68 | -0.2 | -0.56 | 34.95 | 36.17 | 34.47 | 38546 |
| 1736811000 | 35.88 | 0.44 | 1.24 | 36.29 | 36.9473 | 35.71 | 54934 |
| 1736551800 | 35.44 | 1.62 | 4.79 | 34.7 | 36.1132 | 34.39 | 80264 |
| 1736379000 | 33.82 | -0.3 | -0.88 | 34.1659 | 34.56 | 33.32 | 48274 |
| 1736292600 | 34.12 | 1.57 | 4.82 | 32.17 | 34.32 | 32.17 | 75709 |
| 1736206200 | 32.549999 | -1.39 | -4.10 | 32.9 | 33.14 | 32.34 | 58470 |
| 1735947000 | 33.94 | -1.05 | -3.00 | 34.065 | 34.7876 | 33.7 | 94730 |
| 1735860600 | 34.99 | -0.14 | -0.38 | 34 | 35.82 | 33.439999 | 79784 |
| 1735687800 | 35.125 | 0.73 | 2.14 | 34.09 | 35.35 | 34.09 | 128249 |
| 1735601400 | 34.39 | 1.18 | 3.55 | 34.67 | 35.2672 | 33.8 | 47406 |
| 1735342200 | 33.21 | 1.32 | 4.14 | 32.58 | 34.02 | 32.58 | 101445 |
| 1735255800 | 31.89 | 0.32 | 1.01 | 32.07 | 32.2412 | 31.64 | 39181 |
| 1735077840 | 31.57 | -0.94 | -2.89 | 32.45 | 32.53 | 31.53 | 31546 |
| 1734996600 | 32.509999 | -0.6 | -1.81 | 32.54 | 33.54 | 32.46 | 59813 |
| 1734737400 | 33.11 | -1.18 | -3.44 | 35.21 | 35.21 | 32.09 | 113389 |
| 1734651000 | 34.29 | -0.42 | -1.21 | 32.9196 | 34.29 | 32.729999 | 66778 |
| 1734564600 | 34.71 | 3.91 | 12.69 | 30.86 | 34.8199 | 30.82 | 168554 |
| 1734478200 | 30.8 | 0.51 | 1.68 | 30.58 | 30.98 | 30.2897 | 121119 |
| 1734391800 | 30.29 | -1.19 | -3.78 | 30.86 | 31.09 | 30.13 | 54996 |
| 1734132600 | 31.48 | 0.75 | 2.44 | 30.55 | 31.73 | 30.55 | 99106 |
| 1734046200 | 30.73 | 0.17 | 0.56 | 30.85 | 30.905 | 30.2504 | 96723 |
| 1733959800 | 30.56 | -1.97 | -6.06 | 31.6 | 31.6 | 30.23 | 128023 |
| 1733873400 | 32.53 | 0.39 | 1.21 | 32 | 32.92 | 31.3742 | 140865 |
| 1733787000 | 32.14 | 1.09 | 3.51 | 31.03 | 32.435 | 30.905 | 83511 |
| 1733527800 | 31.05 | -1.4 | -4.32 | 32.17 | 32.17 | 30.94 | 104360 |
| 1733441400 | 32.451 | 0.36 | 1.12 | 32.39 | 32.53 | 31.96 | 77424 |
| 1733355000 | 32.09 | -2.93 | -8.37 | 33.67 | 33.67 | 31.9701 | 139707 |
| 1733268600 | 35.02 | -0.69 | -1.93 | 36.055 | 36.055 | 34.955 | 132715 |
| 1733182200 | 35.71 | -0.84 | -2.30 | 36.41 | 36.41 | 35.3793 | 91500 |
| 1732917840 | 36.55 | -0.3 | -0.81 | 36.76 | 36.85 | 36.27 | 12548 |
| 1732750200 | 36.85 | 1.02 | 2.85 | 36.2 | 37.58 | 36.16 | 99813 |
| 1732663800 | 35.83 | -0.76 | -2.08 | 36.43 | 36.43 | 35.61 | 147988 |
| 1732577400 | 36.59 | -0.51 | -1.37 | 36.09 | 37.008 | 35.6083 | 72738 |
| 1732318200 | 37.1 | -1.05 | -2.75 | 38.09 | 38.09 | 36.95 | 42351 |
| 1732231800 | 38.15 | -1.92 | -4.79 | 38.96 | 39.67 | 37.8401 | 33147 |
| 1732145400 | 40.07 | -0.3 | -0.74 | 40.02 | 41.45 | 40.02 | 38626 |
| 1732059000 | 40.37 | -1.38 | -3.31 | 42.6 | 42.6497 | 40.3 | 37650 |
| 1731972600 | 41.75 | -0.34 | -0.81 | 41.85 | 42.24 | 41.26 | 32896 |
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
