Premium
Direxion Daily FTSE China Bull 3X Shares (YINN)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.38 | 9.89159891599 | 44.28 | 49.205 | 37.88 | 7107859 | 42.4773716 | SP |
| 4 | 16.13 | 49.584998463 | 32.53 | 49.205 | 31.97 | 8777967 | 40.42303457 | SP |
| 12 | 18.42 | 60.9126984127 | 30.24 | 49.205 | 23.03 | 7074576 | 33.73036802 | SP |
| 26 | 27.7 | 132.15648855 | 20.96 | 59.2605 | 19.67 | 10112134 | 35.79986465 | SP |
| 52 | 30.17 | 163.169280692 | 18.49 | 59.2605 | 17.36 | 6937835 | 32.06904615 | SP |
| 156 | 43.24 | 797.78597786 | 5.42 | 106.86 | 2.8 | 5517023 | 24.69736917 | SP |
| 260 | 32.02 | 192.427884615 | 16.64 | 106.86 | 2.8 | 4435674 | 21.75315495 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 46.09 | 5.93 | 14.77 | 43.18 | 46.45 | 42.75 | 10450153 |
| 1741131000 | 40.16 | 1.71 | 4.45 | 39.16 | 41.115 | 38.3598 | 5876894 |
| 1741044600 | 38.45 | -2.36 | -5.78 | 40.78 | 40.98 | 37.88 | 5830924 |
| 1740785400 | 40.81 | -3.17 | -7.21 | 40.04 | 41.1 | 39.63 | 6548080 |
| 1740699000 | 43.98 | -1.29 | -2.85 | 44.28 | 45.3599 | 43.07 | 6833195 |
| 1740612600 | 45.27 | 3.58 | 8.59 | 45.85 | 46.67 | 44.77 | 8566372 |
| 1740526200 | 41.69 | 1.28 | 3.17 | 41.96 | 42.08 | 40.75 | 6514729 |
| 1740439800 | 40.41 | -4.55 | -10.12 | 43.38 | 43.38 | 40.25 | 8543194 |
| 1740180600 | 44.96 | 1.81 | 4.19 | 45.32 | 46.95 | 44.2 | 13172355 |
| 1740094200 | 43.15 | 2.44 | 5.99 | 42.73 | 44.95 | 41.475 | 12087735 |
| 1740007800 | 40.71 | -0.89 | -2.14 | 41.47 | 41.47 | 40.27 | 6239478 |
| 1739921400 | 41.6 | 0.77 | 1.89 | 42.53 | 42.53 | 40.85 | 11631809 |
| 1739575800 | 40.83 | 2.91 | 7.67 | 41.3 | 41.54 | 40.01 | 13362590 |
| 1739489400 | 37.92 | 0 | 0.00 | 35.77 | 38 | 35.53 | 10988350 |
| 1739403000 | 37.92 | 2.66 | 7.54 | 36.61 | 38.5 | 36.15 | 8344656 |
| 1739316600 | 35.26 | -1.01 | -2.78 | 35.19 | 36.075 | 34.65 | 6531345 |
| 1739230200 | 36.27 | 2.6 | 7.72 | 35.75 | 36.33 | 35.145 | 8715848 |
| 1738971000 | 33.67 | 1.45 | 4.50 | 34 | 34.985 | 33.18 | 10128794 |
| 1738884600 | 32.22 | 0.98 | 3.14 | 32.53 | 32.759999 | 31.97 | 4302300 |
| 1738798200 | 31.24 | -1.55 | -4.73 | 31.58 | 31.895 | 31.14 | 4295125 |
| 1738711800 | 32.79 | 2.05 | 6.67 | 32.49 | 33.615 | 32.14 | 8358014 |
| 1738625400 | 30.74 | -0.5 | -1.60 | 29.58 | 31.76 | 29.27 | 7299144 |
| 1738366200 | 31.24 | -2.02 | -6.07 | 33.17 | 33.29 | 30.94 | 7866228 |
| 1738279800 | 33.259999 | 2.01 | 6.43 | 31.44 | 34.08 | 31.425 | 9358952 |
| 1738193400 | 31.25 | -0.31 | -0.98 | 32.14 | 32.68 | 30.98 | 7183086 |
| 1738107000 | 31.56 | 1.02 | 3.34 | 30.29 | 31.56 | 29.415 | 5026794 |
| 1738020600 | 30.54 | 0.75 | 2.52 | 30.68 | 30.93 | 29.97 | 9869591 |
| 1737761400 | 29.79 | 2.15 | 7.78 | 28.91 | 29.88 | 28.6559 | 6835059 |
| 1737675000 | 27.64 | 0 | 0.00 | 27.64 | 27.64 | 27.64 | 0 |
| 1737588600 | 27.64 | -0.58 | -2.06 | 27.745 | 27.87 | 27.2 | 6004432 |
| 1737502200 | 28.22 | 0.86 | 3.14 | 28.68 | 28.77 | 27.68 | 6636785 |
| 1737156600 | 27.36 | 1.45 | 5.60 | 26.45 | 28.181 | 26.26 | 9600961 |
| 1737070200 | 25.91 | 0 | 0.00 | 25.9 | 26.075 | 25.69 | 3099866 |
| 1736983800 | 25.91 | 0.94 | 3.76 | 25.83 | 25.98 | 25.43 | 5390064 |
| 1736897400 | 24.97 | 1.59 | 6.80 | 25.05 | 25.305 | 24.76 | 6372976 |
| 1736811000 | 23.38 | 0.27 | 1.17 | 23.15 | 23.6197 | 23.06 | 4693259 |
| 1736551800 | 23.11 | -2.2 | -8.69 | 23.824 | 23.9299 | 23.03 | 9869106 |
| 1736379000 | 25.31 | -0.37 | -1.44 | 24.93 | 25.35 | 24.6 | 5352429 |
| 1736292600 | 25.68 | -0.91 | -3.42 | 26.02 | 26.32 | 25.54 | 5609814 |
| 1736206200 | 26.59 | -0.98 | -3.55 | 27.98 | 28.31 | 26.39 | 8343704 |
| 1735947000 | 27.57 | 1.16 | 4.39 | 27.26 | 27.615 | 27.08 | 3184643 |
| 1735860600 | 26.41 | -1.53 | -5.48 | 26.83 | 27.05 | 26.36 | 5613845 |
| 1735687800 | 27.94 | -0.13 | -0.46 | 28.15 | 28.295 | 27.7 | 3999291 |
| 1735601400 | 28.07 | -1.08 | -3.70 | 28.69 | 28.79 | 28.0103 | 4412538 |
| 1735342200 | 29.15 | -0.9 | -3.00 | 29.09 | 29.31 | 28.805 | 3721416 |
| 1735255800 | 30.05 | 0.3 | 1.01 | 29.41 | 30.59 | 29.4 | 4115288 |
| 1735077840 | 29.75 | 0.97 | 3.37 | 29.65 | 29.9 | 29.36 | 3338378 |
| 1734996600 | 28.78 | 0.49 | 1.73 | 28.2 | 28.935 | 27.955 | 4290475 |
| 1734737400 | 28.29 | 0.49 | 1.76 | 27.61 | 28.65 | 27.5293 | 3907624 |
| 1734651000 | 27.8 | 0.46 | 1.68 | 28.1 | 28.3578 | 27.7705 | 5670589 |
| 1734564600 | 27.34 | -1.71 | -5.89 | 28.65 | 28.9683 | 27.18 | 5659077 |
| 1734478200 | 29.05 | 1.3 | 4.68 | 28.09 | 29.2 | 28.01 | 5685630 |
| 1734391800 | 27.75 | -1.34 | -4.61 | 27.92 | 28.465 | 27.7 | 6266883 |
| 1734132600 | 29.09 | -1.29 | -4.25 | 29.211 | 29.23 | 28.4309 | 6827325 |
| 1734046200 | 30.38 | 0.02 | 0.07 | 30.24 | 30.965 | 29.91 | 9231343 |
| 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 |
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
