NASDAQ (Direxion Daily NFLX Bear 1X Shares) |
Heure | Cours | Taille | Type | A/V | Achat | Vente | Ind.Ach. | Volume Total | Num | Bourse |
---|---|---|---|---|---|---|---|---|---|---|
01:29:24 | 19,91 | 110 | form t | Qté Ach. | 19,85 | 19,92 | 9 479 | 87 | nasd | |
23:59:38 | 19,85 | 18 | Odd lot | Qté Ven. | 19,85 | 19,93 | 9 369 | 86 | nasd | |
23:37:43 | 19,85 | 2 | Odd lot | Qté Ven. | 19,85 | 19,93 | 9 351 | 85 | nasd | |
23:04:09 | 19,94 | 126 | form t | Qté Ach. | 19,87 | 19,94 | 9 349 | 84 | nasd | |
22:42:03 | 19,929 | 1 | Odd lot | Qté Ach. | 19,87 | 19,94 | 9 223 | 83 | nasd | |
22:00:00 | 19,91 | 4 | 19,89 | 19,91 | 9 222 | 82 | nasd | |||
22:00:00 | 19,91 | 4 | Odd lot | Qté Ach. | 19,89 | 19,91 | 9 222 | 81 | nasd | |
22:00:00 | 19,84 | 200 | 19,89 | 19,91 | 9 218 | 80 | nasd | |||
21:59:58 | 19,88 | 10 | Odd lot | 19,86 | 19,90 | 9 218 | 79 | nasd | ||
21:59:52 | 19,85 | 4 | Odd lot | Qté Ven. | 19,85 | 19,90 | 9 208 | 78 | nasd | |
21:59:52 | 19,85 | 18 | Odd lot | Qté Ven. | 19,85 | 19,90 | 9 204 | 77 | nasd | |
21:59:52 | 19,85 | 3 | Odd lot | Qté Ven. | 19,85 | 19,90 | 9 186 | 76 | nasd | |
21:58:41 | 19,8315 | 3 | Odd lot | Qté Ven. | 19,82 | 19,86 | 9 183 | 75 | nasd | |
21:58:10 | 19,85 | 60 | Odd lot | Qté Ach. | 19,83 | 19,86 | 9 180 | 74 | nasd | |
21:58:06 | 19,845 | 30 | Odd lot | Qté Ach. | 19,82 | 19,86 | 9 120 | 73 | nasd | |
21:57:17 | 19,84 | 200 | Qté Ach. | 19,82 | 19,85 | 9 090 | 72 | nasd | ||
21:56:31 | 19,83 | 100 | 19,82 | 19,84 | 8 890 | 71 | nasd | |||
21:54:50 | 19,81 | 18 | Odd lot | Qté Ach. | 19,77 | 19,84 | 8 790 | 70 | nasd | |
21:54:41 | 19,79 | 9 | Odd lot | Qté Ven. | 19,79 | 19,82 | 8 772 | 69 | nasd | |
21:53:09 | 19,80 | 24 | Odd lot | Qté Ven. | 19,80 | 19,82 | 8 763 | 68 | nasd | |
20:49:25 | 19,70 | 200 | 19,68 | 19,72 | 8 739 | 67 | nasd | |||
20:49:25 | 19,70 | 300 | 19,68 | 19,72 | 8 539 | 66 | nasd | |||
20:38:38 | 19,725 | 1 | Odd lot | Qté Ach. | 19,68 | 19,73 | 8 239 | 65 | nasd | |
20:34:52 | 19,71 | 400 | 19,69 | 19,73 | 8 238 | 64 | nasd | |||
20:34:52 | 19,71 | 100 | 19,69 | 19,73 | 7 838 | 63 | nasd | |||
20:34:52 | 19,73 | 700 | Qté Ach. | 19,69 | 19,73 | 7 738 | 62 | nasd | ||
20:34:52 | 19,7296 | 400 | Qté Ach. | 19,69 | 19,73 | 7 038 | 61 | nasd | ||
20:34:52 | 19,71 | 400 | 19,69 | 19,73 | 6 638 | 60 | nasd | |||
20:34:34 | 19,714 | 1 | Odd lot | Qté Ach. | 19,69 | 19,73 | 6 238 | 59 | nasd | |
20:25:22 | 19,685 | 1 000 | Qté Ven. | 19,68 | 19,73 | 6 237 | 58 | nasd | ||
20:22:21 | 19,7092 | 1 | Odd lot | Qté Ach. | 19,68 | 19,72 | 5 237 | 57 | nasd | |
20:21:50 | 19,7116 | 254 | Qté Ach. | 19,68 | 19,72 | 5 236 | 56 | nasd | ||
20:07:53 | 19,67 | 6 | Odd lot | Qté Ven. | 19,67 | 19,70 | 4 982 | 55 | nasd | |
19:55:16 | 19,70 | 10 | Odd lot | Qté Ven. | 19,70 | 19,73 | 4 976 | 54 | nasd | |
18:52:46 | 19,73 | 3 | Odd lot | Qté Ven. | 19,72 | 19,76 | 4 966 | 53 | nasd | |
18:41:29 | 19,73 | 16 | Odd lot | Qté Ven. | 19,72 | 19,75 | 4 963 | 52 | nasd | |
18:41:11 | 19,73 | 1 | Odd lot | 19,71 | 19,75 | 4 947 | 51 | nasd | ||
18:32:25 | 19,73 | 253 | Qté Ven. | 19,72 | 19,77 | 4 946 | 50 | nasd | ||
18:18:24 | 19,81 | 253 | Qté Ach. | 19,78 | 19,82 | 4 693 | 49 | nasd | ||
17:57:47 | 19,7799 | 260 | Qté Ach. | 19,74 | 19,78 | 4 440 | 48 | nasd | ||
17:33:08 | 19,711 | 170 | Qté Ven. | 19,71 | 19,75 | 4 180 | 47 | nasd | ||
17:28:03 | 19,77 | 10 | Odd lot | Qté Ach. | 19,74 | 19,78 | 4 010 | 46 | nasd | |
17:28:03 | 19,75 | 5 | Odd lot | Qté Ven. | 19,74 | 19,78 | 4 000 | 45 | nasd | |
17:14:57 | 19,8292 | 2 | Odd lot | Qté Ach. | 19,80 | 19,84 | 3 995 | 44 | nasd | |
17:14:54 | 19,82 | 35 | Odd lot | Qté Ven. | 19,82 | 19,84 | 3 993 | 43 | nasd | |
17:14:12 | 19,856 | 10 | Odd lot | Qté Ach. | 19,82 | 19,86 | 3 958 | 42 | nasd | |
17:13:45 | 19,859 | 75 | Odd lot | Qté Ach. | 19,82 | 19,86 | 3 948 | 41 | nasd | |
17:03:25 | 19,80 | 1 | Odd lot | Qté Ven. | 19,79 | 19,83 | 3 873 | 40 | nasd | |
17:02:47 | 19,82 | 111 | 19,80 | 19,84 | 3 872 | 39 | nasd | |||
17:00:34 | 19,82 | 504 | Qté Ven. | 19,81 | 19,85 | 3 761 | 38 | nasd | ||
16:48:55 | 19,86 | 5 | Odd lot | Qté Ven. | 19,85 | 19,88 | 3 257 | 37 | nasd | |
16:48:55 | 19,86 | 7 | Odd lot | Qté Ven. | 19,85 | 19,88 | 3 252 | 36 | nasd | |
16:48:55 | 19,86 | 3 | Odd lot | Qté Ven. | 19,85 | 19,88 | 3 245 | 35 | nasd | |
16:48:55 | 19,86 | 300 | Qté Ven. | 19,85 | 19,88 | 3 242 | 34 | nasd | ||
16:47:16 | 19,86 | 2 | Odd lot | Qté Ven. | 19,86 | 19,91 | 2 942 | 33 | nasd | |
16:38:23 | 19,86 | 77 | Odd lot | Qté Ven. | 19,86 | 19,88 | 2 940 | 32 | nasd | |
16:38:23 | 19,86 | 100 | Qté Ven. | 19,86 | 19,88 | 2 863 | 31 | nasd | ||
16:38:23 | 19,88 | 3 | Odd lot | Qté Ach. | 19,86 | 19,88 | 2 763 | 30 | nasd | |
16:38:23 | 19,88 | 74 | Odd lot | Qté Ach. | 19,85 | 19,88 | 2 760 | 29 | nasd | |
16:35:39 | 19,8484 | 300 | Qté Ven. | 19,83 | 19,87 | 2 686 | 28 | nasd | ||
16:28:01 | 19,82 | 187 | Qté Ven. | 19,82 | 19,87 | 2 386 | 27 | nasd | ||
16:25:13 | 19,88 | 120 | Qté Ach. | 19,84 | 19,89 | 2 199 | 26 | nasd | ||
16:24:58 | 19,8667 | 20 | Odd lot | Qté Ach. | 19,82 | 19,88 | 2 079 | 25 | nasd | |
16:23:39 | 19,8841 | 100 | Qté Ach. | 19,85 | 19,89 | 2 059 | 24 | nasd | ||
16:18:46 | 19,83 | 1 | Odd lot | Qté Ach. | 19,80 | 19,85 | 1 959 | 23 | nasd | |
16:11:17 | 19,695 | 1 | Odd lot | 19,67 | 19,72 | 1 958 | 22 | nasd | ||
16:07:46 | 19,68 | 25 | Odd lot | 19,65 | 19,71 | 1 957 | 21 | nasd | ||
16:04:38 | 19,65 | 50 | 19,63 | 19,68 | 1 932 | 20 | nasd | |||
16:04:38 | 19,65 | 50 | Odd lot | Qté Ven. | 19,63 | 19,68 | 1 932 | 19 | nasd | |
15:58:52 | 19,67 | 5 | 19,67 | 19,72 | 1 882 | 18 | nasd | |||
15:58:52 | 19,67 | 5 | Odd lot | Qté Ven. | 19,67 | 19,72 | 1 882 | 17 | nasd | |
15:57:36 | 19,68 | 75 | Odd lot | Qté Ven. | 19,67 | 19,72 | 1 877 | 16 | nasd | |
15:52:58 | 19,69 | 3 | Odd lot | 19,66 | 19,72 | 1 802 | 15 | nasd | ||
15:51:03 | 19,6376 | 1 | Odd lot | Qté Ven. | 19,61 | 19,67 | 1 799 | 14 | nasd | |
15:50:15 | 19,6361 | 1 | Odd lot | Qté Ach. | 19,60 | 19,66 | 1 798 | 13 | nasd | |
15:50:15 | 19,6383 | 510 | Qté Ach. | 19,60 | 19,66 | 1 797 | 12 | nasd | ||
15:49:28 | 19,6125 | 99 | Odd lot | Qté Ven. | 19,60 | 19,65 | 1 287 | 11 | nasd | |
15:49:19 | 19,6075 | 1 | Odd lot | Qté Ven. | 19,60 | 19,65 | 1 188 | 10 | nasd | |
15:42:59 | 19,5652 | 100 | Qté Ach. | 19,51 | 19,57 | 1 187 | 9 | nasd | ||
15:41:26 | 19,51 | 247 | Qté Ven. | 19,51 | 19,54 | 1 087 | 8 | nasd | ||
15:40:55 | 19,5082 | 126 | Qté Ven. | 19,50 | 19,54 | 840 | 7 | nasd | ||
15:40:33 | 19,52 | 350 | 19,50 | 19,54 | 714 | 6 | nasd | |||
15:38:35 | 19,5437 | 50 | Odd lot | Qté Ven. | 19,53 | 19,59 | 364 | 5 | nasd | |
15:38:34 | 19,55 | 4 | Odd lot | Qté Ven. | 19,53 | 19,59 | 314 | 4 | nasd | |
15:19:44 | 19,31 | 100 | form t | Qté Ven. | 19,30 | 20,10 | 310 | 3 | nasd | |
15:19:20 | 19,31 | 200 | form t | Qté Ven. | 19,30 | 20,10 | 210 | 2 | nasd | |
10:26:04 | 19,77 | 10 | Odd lot | Qté Ach. | 19,36 | 20,01 | 10 | 1 | nasd |
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