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 | 4.11 | 14.2165340713 | 28.91 | 33.451 | 28.6559 | 7228633 | 30.71641742 | SP |
| 4 | 6.19 | 23.0711889676 | 26.83 | 33.451 | 23.03 | 6393318 | 27.22003245 | SP |
| 12 | -4.47 | -11.9231795145 | 37.49 | 39.19 | 23.03 | 7298992 | 29.36826704 | SP |
| 26 | 12.62 | 61.862745098 | 20.4 | 59.2605 | 18.552 | 8644860 | 34.10884082 | SP |
| 52 | 17.72 | 115.816993464 | 15.3 | 59.2605 | 14.11 | 6844910 | 29.24348832 | SP |
| 156 | 24.67 | 295.449101796 | 8.35 | 106.86 | 2.8 | 5405288 | 23.29164229 | SP |
| 260 | 16.02 | 94.2352941176 | 17 | 106.86 | 2.8 | 4337137 | 20.93697996 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 33.259999 | 2.01 | 6.43 | 31.44 | 34.08 | 31.44 | 9338034 |
| 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 | 28.64 | 28.77 | 27.68 | 6693341 |
| 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 | 24.09 | 24.11 | 23.03 | 10016240 |
| 1736379000 | 25.31 | -0.37 | -1.44 | 24.93 | 25.35 | 24.6 | 5430485 |
| 1736292600 | 25.68 | -0.91 | -3.42 | 26.02 | 26.32 | 25.54 | 5646755 |
| 1736206200 | 26.59 | -0.98 | -3.55 | 27.98 | 28.31 | 26.39 | 8470991 |
| 1735947000 | 27.57 | 1.16 | 4.39 | 27.26 | 27.615 | 27.08 | 3319574 |
| 1735860600 | 26.41 | -1.53 | -5.48 | 26.83 | 27.05 | 26.36 | 5726174 |
| 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 | 4539078 |
| 1735342200 | 29.15 | -0.9 | -3.00 | 29.09 | 29.31 | 28.805 | 3816237 |
| 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 | 4325653 |
| 1734737400 | 28.29 | 0.49 | 1.76 | 27.61 | 28.65 | 27.48 | 3967145 |
| 1734651000 | 27.8 | 0.46 | 1.68 | 28.1 | 28.3578 | 27.7705 | 5715523 |
| 1734564600 | 27.34 | -1.71 | -5.89 | 28.65 | 28.9683 | 27.18 | 5682198 |
| 1734478200 | 29.05 | 1.3 | 4.68 | 28.09 | 29.2 | 28.01 | 5733593 |
| 1734391800 | 27.75 | -1.34 | -4.61 | 27.92 | 28.465 | 27.7 | 6352866 |
| 1734132600 | 29.09 | -1.29 | -4.25 | 29.17 | 29.24 | 28.4309 | 6945179 |
| 1734046200 | 30.38 | 0.02 | 0.07 | 30.24 | 30.965 | 29.91 | 9435285 |
| 1733959800 | 30.36 | -1.02 | -3.25 | 30.28 | 30.45 | 29.75 | 8985671 |
| 1733873400 | 31.38 | -4.53 | -12.61 | 31.84 | 32.2 | 31.12 | 11921266 |
| 1733787000 | 35.91 | 6.9 | 23.78 | 35.06 | 37.42 | 34.86 | 29109347 |
| 1733527800 | 29.01 | 0.95 | 3.39 | 29.4 | 29.59 | 29.01 | 6361172 |
| 1733441400 | 28.06 | 0.31 | 1.12 | 27.84 | 28.35 | 27.82 | 3557551 |
| 1733355000 | 27.75 | -0.62 | -2.19 | 28.48 | 28.53 | 27.55 | 5804697 |
| 1733268600 | 28.37 | 0.36 | 1.29 | 28.2 | 28.83 | 28.18 | 6116684 |
| 1733182200 | 28.01 | 0.23 | 0.83 | 27.96 | 28.13 | 27.3301 | 5885332 |
| 1732917840 | 27.78 | -0.05 | -0.18 | 27.1 | 27.8364 | 26.67 | 7641777 |
| 1732750200 | 27.83 | 2.05 | 7.95 | 27.85 | 28.14 | 27.54 | 7408899 |
| 1732663800 | 25.78 | -0.48 | -1.83 | 26.28 | 26.33 | 25.37 | 4632563 |
| 1732577400 | 26.26 | 0.04 | 0.15 | 25.97 | 26.43 | 25.78 | 6117141 |
| 1732318200 | 26.22 | -1.91 | -6.79 | 26.22 | 26.38 | 25.96 | 8061532 |
| 1732231800 | 28.13 | -0.5 | -1.75 | 28.08 | 28.32 | 27.82 | 4332910 |
| 1732145400 | 28.63 | 0.3 | 1.06 | 28.57 | 28.7903 | 28.33 | 4025493 |
| 1732059000 | 28.33 | -0.82 | -2.81 | 28.37 | 28.55 | 28.18 | 4573757 |
| 1731972600 | 29.15 | 1.48 | 5.35 | 28.65 | 29.25 | 28.4732 | 6943708 |
| 1731713400 | 27.67 | 0.4 | 1.47 | 27.68 | 27.81 | 27.225 | 7205180 |
| 1731627000 | 27.27 | -0.89 | -3.16 | 27.85 | 27.9694 | 26.94 | 9101124 |
| 1731540600 | 28.16 | -0.2 | -0.71 | 28.91 | 29.08 | 28 | 8498985 |
| 1731454200 | 28.36 | -3.54 | -11.10 | 29.09 | 29.5532 | 28.03 | 14872377 |
| 1731367800 | 31.9 | -0.23 | -0.72 | 32.28 | 32.47 | 31.7047 | 7726158 |
| 1731108600 | 32.13 | -6.4 | -16.61 | 33.6 | 34.1 | 31.545 | 27524809 |
| 1731022200 | 38.53 | 5.37 | 16.19 | 37.49 | 39.19 | 37.11 | 16025882 |
| 1730935800 | 33.159999 | -3.17 | -8.73 | 32.72 | 34 | 31.75 | 11405222 |
| 1730849400 | 36.33 | 2.38 | 7.01 | 36.37 | 36.79 | 35.7 | 9672618 |
| 1730763000 | 33.95 | 0.55 | 1.65 | 34.24 | 35.24 | 33.9032 | 6564943 |
| 1730500200 | 33.4 | 0.42 | 1.27 | 33.9 | 34.2599 | 33.189999 | 5350039 |
| 1730413800 | 32.979999 | -0.36 | -1.08 | 32.979999 | 33.119999 | 31.925 | 5837591 |
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
