Premium
Direxion Daily FTSE China Bear 3X Shares New (YANG)
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 | 1.24 | 1.79294389821 | 69.16 | 73.55 | 68.79 | 786491 | 71.09886945 | SP |
| 4 | -13.8 | -16.3895486936 | 84.2 | 87.03 | 53.88 | 1070783 | 68.71118213 | SP |
| 12 | 66.24 | 1592.30769231 | 4.16 | 87.03 | 2.39 | 31411943 | 4.68400765 | SP |
| 26 | 62.46 | 786.649874055 | 7.94 | 87.03 | 2.39 | 18568505 | 5.28429938 | SP |
| 52 | 55.91 | 385.852311939 | 14.49 | 87.03 | 2.39 | 11708419 | 6.39069347 | SP |
| 156 | 48.08 | 215.41218638 | 22.32 | 87.03 | 2.39 | 7043257 | 9.85028161 | SP |
| 260 | 29.67 | 72.8455683771 | 40.73 | 87.03 | 2.39 | 4475894 | 10.75256995 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 70.69 | -1.31 | -1.82 | 72.28 | 72.71 | 69.8001 | 603251 |
| 1734651000 | 72 | -1.29 | -1.76 | 71.05 | 72.09 | 70.47 | 727698 |
| 1734564600 | 73.29 | 4.19 | 6.06 | 70.03 | 73.55 | 69.31 | 750546 |
| 1734478200 | 69.1 | -3.55 | -4.89 | 71.46 | 71.8 | 68.79 | 795978 |
| 1734391800 | 72.65 | 3.31 | 4.77 | 72.29 | 72.73 | 70.85 | 666880 |
| 1734132600 | 69.34 | 2.78 | 4.18 | 69.16 | 70.81 | 69.05 | 991351 |
| 1734046200 | 66.56 | -0.09 | -0.14 | 66.86 | 67.51 | 65.25 | 813217 |
| 1733959800 | 66.65 | 1.98 | 3.06 | 66.87 | 67.99 | 66.489999 | 772261 |
| 1733873400 | 64.67 | 7.27 | 12.67 | 63.5 | 64.989999 | 63.27 | 1971855 |
| 1733787000 | 57.4 | -18.35 | -24.22 | 60.08 | 60.3508 | 53.88 | 6445378 |
| 1733527800 | 75.75 | -2.52 | -3.22 | 74.79 | 75.82 | 74.17 | 511190 |
| 1733441400 | 78.27 | -1.03 | -1.30 | 78.82 | 79.01 | 77.64 | 390099 |
| 1733355000 | 79.3 | 1.62 | 2.09 | 77.07 | 79.91 | 77.07 | 588345 |
| 1733268600 | 77.68 | -0.95 | -1.21 | 77.98 | 78.19 | 76.4 | 725316 |
| 1733182200 | 78.63 | -0.53 | -0.67 | 78.78 | 80.5299 | 78.3201 | 526689 |
| 1732917840 | 79.16 | 0.31 | 0.39 | 81.01 | 82.24 | 79.04 | 536500 |
| 1732750200 | 78.85 | -6.79 | -7.93 | 79 | 79.9 | 77.93 | 1052961 |
| 1732663800 | 85.64 | 1.43 | 1.70 | 84.12 | 87.03 | 84.08 | 624761 |
| 1732577400 | 84.21 | -0.18 | -0.21 | 85.17 | 85.78 | 83.72 | 631786 |
| 1732318200 | 84.39 | 5.53 | 7.01 | 84.2 | 85.08 | 83.87 | 822057 |
| 1732231800 | 78.86 | 1.4 | 1.81 | 79.13 | 79.77 | 78.46 | 495326 |
| 1732145400 | 77.46 | -0.94 | -1.20 | 77.67 | 78.4 | 77.1 | 512678 |
| 1732059000 | 78.4 | 2.4 | 3.16 | 78.29 | 78.85 | 77.91 | 577172 |
| 1731972600 | 76 | -4.59 | -5.70 | 77.58 | 78.24 | 76 | 728570 |
| 1731713400 | 80.59 | -1.3 | -1.59 | 80.61 | 81.94 | 80.21 | 1057756 |
| 1731627000 | 81.89 | 2.61 | 3.29 | 80.34 | 82.92 | 80 | 1583789 |
| 1731540600 | 79.28 | 0.22 | 0.28 | 77.15 | 79.93 | 76.93 | 1039006 |
| 1731454200 | 79.06 | 8.03 | 11.31 | 77.31 | 79.9 | 76.47 | 1538377 |
| 1731367800 | 71.03 | 0.17 | 0.24 | 70.05 | 71.7258 | 69.9 | 812599 |
| 1731108600 | 70.86 | 10.23 | 16.87 | 68.18 | 72.01 | 67.66 | 2332765 |
| 1731022200 | 60.63 | -11.76 | -16.25 | 63.04 | 63.69 | 59.2 | 2725632 |
| 1730935800 | 72.39 | 5.71 | 8.56 | 73.12 | 75.1 | 70.89 | 1429218 |
| 1730849400 | 66.68 | -5.08 | -7.08 | 66.47 | 67.95 | 65.67 | 1147267 |
| 1730763000 | 71.76 | 68.12 | 1,871.43 | 70.91 | 71.76 | 68.85 | 562171 |
| 1730500200 | 3.64 | -0.05 | -1.36 | 3.59 | 3.6689 | 3.54 | 15302476 |
| 1730413800 | 3.69 | 0.05 | 1.37 | 3.68 | 3.81 | 3.67 | 23532216 |
| 1730327400 | 3.64 | 0.12 | 3.41 | 3.71 | 3.75 | 3.61 | 21595087 |
| 1730241000 | 3.52 | 0.07 | 2.03 | 3.39 | 3.54 | 3.37 | 36406619 |
| 1730154600 | 3.45 | -0.18 | -4.96 | 3.58 | 3.59 | 3.41 | 29833464 |
| 1729895400 | 3.63 | 0.01 | 0.28 | 3.54 | 3.6399 | 3.5 | 26152635 |
| 1729809000 | 3.62 | 0.06 | 1.69 | 3.61 | 3.72 | 3.56 | 27649686 |
| 1729722600 | 3.56 | 0.03 | 0.85 | 3.42 | 3.59 | 3.41 | 30367710 |
| 1729636200 | 3.53 | -0.08 | -2.22 | 3.61 | 3.615 | 3.44 | 40497882 |
| 1729549800 | 3.61 | 0.15 | 4.34 | 3.63 | 3.7 | 3.57 | 28603222 |
| 1729290600 | 3.46 | -0.52 | -13.07 | 3.37 | 3.52 | 3.3601 | 57827243 |
| 1729204200 | 3.98 | 0.27 | 7.28 | 3.92 | 4.05 | 3.91 | 54635217 |
| 1729117800 | 3.71 | -0.19 | -4.87 | 3.74 | 3.76 | 3.59 | 47468674 |
| 1729031400 | 3.9 | 0.52 | 15.38 | 3.66 | 3.95 | 3.62 | 104658366 |
| 1728945000 | 3.38 | 0.19 | 5.96 | 3.33 | 3.43 | 3.14 | 82591606 |
| 1728685800 | 3.19 | -0.05 | -1.54 | 3.42 | 3.46 | 3.13 | 93633057 |
| 1728599400 | 3.24 | -0.11 | -3.28 | 3.2 | 3.4 | 3.14 | 83289862 |
| 1728513000 | 3.35 | 0.1 | 3.08 | 3.55 | 3.56 | 3.2799999 | 146161685 |
| 1728426600 | 3.25 | 0.86 | 35.98 | 3.23 | 3.46 | 3.14 | 196056290 |
| 1728340200 | 2.39 | -0.37 | -13.41 | 2.59 | 2.7 | 2.39 | 127823604 |
| 1728081000 | 2.7599999 | -0.3 | -9.80 | 2.81 | 2.87 | 2.75 | 80020643 |
| 1727994600 | 3.06 | 0.21 | 7.37 | 3.17 | 3.19 | 2.98 | 83675465 |
| 1727908200 | 2.85 | -0.79 | -21.70 | 2.98 | 3.19 | 2.85 | 162222744 |
| 1727821800 | 3.64 | -0.52 | -12.50 | 4.0599999 | 4.15 | 3.63 | 72013071 |
| 1727735400 | 4.16 | 0.16 | 4.00 | 3.77 | 4.16 | 3.76 | 85604587 |
| 1727476200 | 4 | -0.12 | -2.91 | 4.16 | 4.1878 | 3.9 | 58794356 |
| 1727389800 | 4.12 | -1.24 | -23.13 | 4.14 | 4.45 | 4.0001 | 70731124 |
| 1727303400 | 5.36 | 0.37 | 7.41 | 5.43 | 5.45 | 5.21 | 20169735 |
| 1727217000 | 4.99 | -2.16 | -30.21 | 5.75 | 5.8399 | 4.91 | 54369418 |
| 1727130600 | 7.15 | -0.44 | -5.80 | 7.31 | 7.33 | 6.98 | 9004879 |
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
