Premium
Direxion Daily FTSE China Bull 3X Shares (YINN)
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 | 2.425 | 8.71048850575 | 27.84 | 37.42 | 27.82 | 11987001 | 32.97861349 | SP |
| 4 | 2.415 | 8.67145421903 | 27.85 | 37.42 | 25.37 | 7778200 | 29.79055191 | SP |
| 12 | 6.615 | 27.9704016913 | 23.65 | 59.2605 | 23.18 | 14040602 | 37.17448045 | SP |
| 26 | 5.885 | 24.1386382281 | 24.38 | 59.2605 | 18.49 | 8170758 | 34.23933365 | SP |
| 52 | 10.615 | 54.0203562341 | 19.65 | 59.2605 | 13.4 | 7287033 | 27.80730372 | SP |
| 156 | 20.735 | 217.576075551 | 9.53 | 106.86 | 2.8 | 5462990 | 22.44273346 | SP |
| 260 | 11.425 | 60.6422505308 | 18.84 | 106.86 | 2.8 | 4265032 | 20.81651313 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 30.36 | -1.02 | -3.25 | 30.28 | 30.45 | 29.75 | 8789854 |
| 1733873400 | 31.38 | -4.53 | -12.61 | 31.84 | 32.2 | 31.12 | 11701438 |
| 1733787000 | 35.91 | 6.9 | 23.78 | 35.06 | 37.42 | 34.93 | 28365525 |
| 1733527800 | 29.01 | 0.95 | 3.39 | 29.4 | 29.59 | 29.01 | 6262329 |
| 1733441400 | 28.06 | 0.31 | 1.12 | 27.84 | 28.35 | 27.83 | 3427481 |
| 1733355000 | 27.75 | -0.62 | -2.19 | 28.48 | 28.53 | 27.55 | 5704890 |
| 1733268600 | 28.37 | 0.36 | 1.29 | 28.2 | 28.83 | 28.18 | 6080101 |
| 1733182200 | 28.01 | 0.23 | 0.83 | 27.96 | 28.13 | 27.3301 | 5840082 |
| 1732917840 | 27.78 | -0.05 | -0.18 | 27.1 | 27.8364 | 26.67 | 7557574 |
| 1732750200 | 27.83 | 2.05 | 7.95 | 27.85 | 28.14 | 27.54 | 7238075 |
| 1732663800 | 25.78 | -0.48 | -1.83 | 26.28 | 26.33 | 25.37 | 4560834 |
| 1732577400 | 26.26 | 0.04 | 0.15 | 25.97 | 26.43 | 25.82 | 6045899 |
| 1732318200 | 26.22 | -1.91 | -6.79 | 26.22 | 26.38 | 25.96 | 7743767 |
| 1732231800 | 28.13 | -0.5 | -1.75 | 28.08 | 28.32 | 27.82 | 4235725 |
| 1732145400 | 28.63 | 0.3 | 1.06 | 28.57 | 28.7903 | 28.33 | 3980358 |
| 1732059000 | 28.33 | -0.82 | -2.81 | 28.36 | 28.55 | 28.18 | 4409433 |
| 1731972600 | 29.15 | 1.48 | 5.35 | 28.65 | 29.25 | 28.4732 | 6832348 |
| 1731713400 | 27.67 | 0.4 | 1.47 | 27.68 | 27.81 | 27.225 | 7075345 |
| 1731627000 | 27.27 | -0.89 | -3.16 | 27.85 | 27.9694 | 26.94 | 8990858 |
| 1731540600 | 28.16 | -0.2 | -0.71 | 28.91 | 29.08 | 28 | 8429612 |
| 1731454200 | 28.36 | -3.54 | -11.10 | 29.09 | 29.5532 | 28.03 | 14663490 |
| 1731367800 | 31.9 | -0.23 | -0.72 | 32.28 | 32.47 | 31.7047 | 7673586 |
| 1731108600 | 32.13 | -6.4 | -16.61 | 33.6 | 34.1 | 31.545 | 26978083 |
| 1731022200 | 38.53 | 5.37 | 16.19 | 37.49 | 39.19 | 37.11 | 15746614 |
| 1730935800 | 33.159999 | -3.17 | -8.73 | 32.6 | 34 | 31.73 | 12398578 |
| 1730849400 | 36.33 | 2.38 | 7.01 | 36.37 | 36.79 | 35.7 | 9375174 |
| 1730763000 | 33.95 | 0.55 | 1.65 | 34.24 | 35.24 | 33.9032 | 6438864 |
| 1730500200 | 33.4 | 0.42 | 1.27 | 33.9 | 34.2599 | 33.189999 | 5261572 |
| 1730413800 | 32.979999 | -0.36 | -1.08 | 32.979999 | 33.119999 | 31.925 | 5792989 |
| 1730327400 | 33.34 | -1.27 | -3.67 | 32.59 | 33.735 | 32.322499 | 7342792 |
| 1730241000 | 34.61 | -0.69 | -1.95 | 36.07 | 36.07 | 34.41 | 8904632 |
| 1730154600 | 35.3 | 1.62 | 4.81 | 34.15 | 35.71 | 34.06 | 7359961 |
| 1729895400 | 33.68 | -0.01 | -0.03 | 34.37 | 34.815 | 33.63 | 11383285 |
| 1729809000 | 33.69 | -0.65 | -1.89 | 33.98 | 34.3 | 32.83 | 7091392 |
| 1729722600 | 34.34 | -0.34 | -0.98 | 35.68 | 35.84 | 34.09 | 9249406 |
| 1729636200 | 34.68 | 0.73 | 2.15 | 33.95 | 35.55 | 33.94 | 10002532 |
| 1729549800 | 33.95 | -1.43 | -4.04 | 33.69 | 34.38 | 33.08 | 9387072 |
| 1729290600 | 35.38 | 3.97 | 12.64 | 36.16 | 36.22 | 35 | 18779424 |
| 1729204200 | 31.41 | -2.5 | -7.37 | 32 | 32.049999 | 30.76 | 15221553 |
| 1729117800 | 33.91 | 1.73 | 5.38 | 33.74 | 34.82 | 33.46 | 11535021 |
| 1729031400 | 32.18 | -6.04 | -15.80 | 35.27 | 35.5 | 31.93 | 31704526 |
| 1728945000 | 38.22 | -2.52 | -6.19 | 38.99 | 41.27 | 37.83 | 22652341 |
| 1728685800 | 40.74 | 0.61 | 1.52 | 37.76 | 41.4599 | 37.76 | 23482783 |
| 1728599400 | 40.13 | 1.34 | 3.45 | 40.48 | 41.28 | 38.28 | 23936442 |
| 1728513000 | 38.79 | -1.97 | -4.83 | 36.9 | 40 | 36.8 | 37988757 |
| 1728426600 | 40.76 | -17.81 | -30.41 | 41.99 | 43.83 | 37 | 55316794 |
| 1728340200 | 58.57 | 6.74 | 13.00 | 55.59 | 59.2605 | 53.22 | 37628573 |
| 1728081000 | 51.83 | 5.09 | 10.89 | 51.21 | 52.07 | 50.26 | 18651442 |
| 1727994600 | 46.74 | -3.75 | -7.43 | 45 | 48.44 | 44.9105 | 19942768 |
| 1727908200 | 50.49 | 9.04 | 21.81 | 49.08 | 50.72 | 46.62 | 33803885 |
| 1727821800 | 41.45 | 4.52 | 12.24 | 37.74 | 41.58 | 36.99 | 18969940 |
| 1727735400 | 36.93 | -1.4 | -3.65 | 40.565 | 40.61 | 36.805 | 27176032 |
| 1727476200 | 38.33 | 0.98 | 2.62 | 36.83 | 39.27 | 36.7 | 21772584 |
| 1727389800 | 37.35 | 7.12 | 23.55 | 37.27 | 37.98 | 35.43 | 24416580 |
| 1727303400 | 30.23 | -2.62 | -7.98 | 29.91 | 31.3 | 29.77 | 9543253 |
| 1727217000 | 32.85 | 7.38 | 28.98 | 30.16 | 33.2102 | 29.86 | 15736639 |
| 1727130600 | 25.47 | 1.41 | 5.86 | 25 | 26.03 | 24.9301 | 4074334 |
| 1726871400 | 24.06 | -0.01 | -0.04 | 24.45 | 24.65 | 23.99 | 3008692 |
| 1726785000 | 24.07 | 2.27 | 10.41 | 23.65 | 24.17 | 23.18 | 4429366 |
| 1726698600 | 21.8 | -0.32 | -1.45 | 22.37 | 22.45 | 21.65 | 2046686 |
| 1726612200 | 22.12 | 0.84 | 3.95 | 22.06 | 22.55 | 22.06 | 2059631 |
| 1726525800 | 21.28 | 0.32 | 1.53 | 21.38 | 21.48 | 21.19 | 1075880 |
| 1726266600 | 20.96 | 0.33 | 1.60 | 21.13 | 21.14 | 20.7 | 2652717 |
| 1726180200 | 20.63 | -0.01 | -0.05 | 20.47 | 20.78 | 20.23 | 3719626 |
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
