Premium
Direxion Daily ORCL Bear 1X ETF (ORCS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.4615 | 21.7936951317 | 25.06 | 30.54 | 24.821 | 116351 | 28.69670778 | SP |
| 4 | 9.9415 | 48.3066083576 | 20.58 | 30.54 | 18.7 | 182565 | 23.63959919 | SP |
| 12 | -3.7185 | -10.8601051402 | 34.24 | 37.13 | 18.7 | 117443 | 25.70844939 | SP |
| 26 | 3.0015 | 10.9066133721 | 27.52 | 38.55 | 18.7 | 92315 | 28.47533439 | SP |
| 52 | 6.6115 | 27.6516102049 | 23.91 | 38.55 | 18.7 | 97627 | 28.23341158 | SP |
| 156 | 6.6115 | 27.6516102049 | 23.91 | 38.55 | 18.7 | 97627 | 28.23341158 | SP |
| 260 | 6.6115 | 27.6516102049 | 23.91 | 38.55 | 18.7 | 97627 | 28.23341158 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 30.3689 | 0.8 | 2.70 | 30.33 | 30.42 | 29.41 | 111877 |
| 1782426900 | 29.5717 | 0.84 | 2.91 | 28.5 | 30 | 28.5 | 152090 |
| 1782340500 | 28.7357 | 1.34 | 4.87 | 27.75 | 29.03 | 27.33 | 147491 |
| 1782254100 | 27.4 | 1.35 | 5.16 | 26.88 | 27.45 | 26.08 | 92218 |
| 1782167700 | 26.0549 | 1.25 | 5.02 | 25.06 | 26.14 | 24.821 | 78096 |
| 1781822100 | 24.8094 | -0.15 | -0.60 | 25.08 | 25.715 | 24.52 | 76250 |
| 1781735700 | 24.96 | 0.63 | 2.59 | 24.6 | 25.01 | 24.1 | 45172 |
| 1781649300 | 24.3309 | 0.53 | 2.23 | 24.155 | 24.36 | 23.46 | 80511 |
| 1781562900 | 23.8 | -1.15 | -4.61 | 24.45 | 24.6 | 23.46 | 64275 |
| 1781303700 | 24.95 | 0.04 | 0.16 | 24.68 | 25.6 | 24.68 | 64627 |
| 1781217300 | 24.91 | 2.22 | 9.78 | 25.33 | 25.94 | 24.8699 | 562884 |
| 1781130900 | 22.69 | 0.2 | 0.89 | 23.33 | 23.33 | 21.74 | 959931 |
| 1781044500 | 22.49 | 0.63 | 2.88 | 21.6 | 23.2696 | 20.99 | 212802 |
| 1780958100 | 21.86 | 0.21 | 0.95 | 21.28 | 22.05 | 21.28 | 66066 |
| 1780698900 | 21.6543 | 1.93 | 9.77 | 20.26 | 21.98 | 20.25 | 175272 |
| 1780612500 | 19.7278 | -0.54 | -2.67 | 20.57 | 20.75 | 19.53 | 155095 |
| 1780526100 | 20.27 | 1.1 | 5.74 | 19.5 | 20.46 | 19.5 | 181691 |
| 1780439700 | 19.17 | 0.23 | 1.22 | 19.35 | 19.57 | 18.83 | 101396 |
| 1780353300 | 18.9397 | -1.99 | -9.51 | 20.58 | 20.9 | 18.7 | 141011 |
| 1780094100 | 20.93 | -2.58 | -10.99 | 22.76 | 22.9699 | 20.92 | 122133 |
| 1780007700 | 23.5144 | -1.7 | -6.73 | 24.75 | 24.84 | 23.36 | 137982 |
| 1779921300 | 25.21 | 0.27 | 1.09 | 24.97 | 25.51 | 24.97 | 16027 |
| 1779834900 | 24.9386 | -0.05 | -0.22 | 24.82 | 25.17 | 24.65 | 33672 |
| 1779489300 | 24.9931 | -0.33 | -1.29 | 25.04 | 25.09 | 24.43 | 13528 |
| 1779402900 | 25.32 | -0.25 | -0.98 | 25.43 | 25.66 | 24.87 | 42660 |
| 1779316500 | 25.57 | -0.93 | -3.49 | 26.49 | 26.87 | 25.511 | 35389 |
| 1779230100 | 26.4955 | 0.7 | 2.70 | 26.07 | 26.52 | 25.48 | 68684 |
| 1779143700 | 25.7998 | 0.87 | 3.47 | 25.41 | 26.275 | 25.315 | 58876 |
| 1778884500 | 24.9347 | 0.3 | 1.22 | 25.37 | 25.4548 | 24.56 | 46863 |
| 1778798100 | 24.6349 | -0.75 | -2.96 | 25.45 | 25.94 | 23.98 | 99510 |
| 1778711700 | 25.3864 | -0.4 | -1.56 | 25.44 | 26 | 25.19 | 43897 |
| 1778625300 | 25.7878 | 0.86 | 3.44 | 25.03 | 26.49 | 25.03 | 34435 |
| 1778538900 | 24.93 | 0.32 | 1.28 | 25.21 | 25.3 | 24.725 | 35642 |
| 1778279700 | 24.6142 | -0.18 | -0.74 | 24.94 | 25.31 | 24.5 | 17456 |
| 1778193300 | 24.7965 | -0.05 | -0.19 | 24.36 | 25.15 | 24.08 | 26656 |
| 1778106900 | 24.8428 | -1.18 | -4.52 | 25.88 | 26.43 | 24.81 | 37152 |
| 1778020500 | 26.02 | -0.8 | -2.97 | 26.45 | 26.97 | 25.93 | 63485 |
| 1777934100 | 26.8172 | -1.34 | -4.77 | 27.4 | 27.755 | 26.35 | 86079 |
| 1777674900 | 28.1613 | -2.01 | -6.66 | 29.34 | 29.34 | 27.75 | 89908 |
| 1777588500 | 30.1702 | 0.45 | 1.51 | 30.07 | 30.3 | 29.53 | 31886 |
| 1777502100 | 29.72 | 0.38 | 1.30 | 29.6 | 30.235 | 29.5501 | 61175 |
| 1777415700 | 29.34 | 1.18 | 4.19 | 29.96 | 29.97 | 28.8206 | 135731 |
| 1777329300 | 28.1598 | 0.07 | 0.26 | 28.16 | 28.94 | 28.1 | 37579 |
| 1777070100 | 28.0862 | 0.44 | 1.58 | 27.08 | 28.79 | 27.07 | 46277 |
| 1776983700 | 27.65 | 1.56 | 5.97 | 27.01 | 27.895 | 26.841 | 82166 |
| 1776897300 | 26.093 | -0.93 | -3.44 | 26.33 | 26.7 | 25.84 | 197026 |
| 1776810900 | 27.0215 | -0.58 | -2.09 | 27.52 | 27.73 | 26.38 | 140667 |
| 1776724500 | 27.597 | -0.31 | -1.12 | 27.73 | 28.21 | 27.51 | 39870 |
| 1776465300 | 27.91 | 0.49 | 1.79 | 26.79 | 28.2896 | 26.525 | 251940 |
| 1776378900 | 27.4181 | -1.45 | -5.02 | 27.69 | 28.2 | 27.15 | 197997 |
| 1776292500 | 28.8663 | -1.3 | -4.31 | 29.48 | 29.48 | 28.4 | 257733 |
| 1776206100 | 30.1653 | -1.45 | -4.60 | 29.12 | 30.42 | 28.85 | 178652 |
| 1776119700 | 31.6193 | -4.69 | -12.92 | 35.95 | 35.95 | 31.58 | 440185 |
| 1775860500 | 36.3088 | 0.04 | 0.10 | 36.56 | 37.13 | 35.653214 | 30385 |
| 1775774100 | 36.2717 | 1.3 | 3.71 | 35.05 | 36.7 | 35.05 | 29795 |
| 1775687700 | 34.9739 | -0.17 | -0.49 | 33.399299 | 35.1157 | 33.22 | 25581 |
| 1775601300 | 35.1469 | 0.6 | 1.73 | 34.86 | 35.77 | 34.86 | 22795 |
| 1775514900 | 34.5492 | 0.08 | 0.23 | 34.24 | 34.94 | 34.01 | 24223 |
| 1775169300 | 34.47 | -0.11 | -0.32 | 35.08 | 35.715 | 34.35 | 44103 |
| 1775082900 | 34.5817 | 0.44 | 1.28 | 33.4 | 34.7 | 33.4 | 335646 |
| 1774996500 | 34.1442 | -2.2 | -6.05 | 35.72 | 36.09 | 34.06 | 38677 |
| 1774910100 | 36.3442 | 0.24 | 0.68 | 36.03 | 36.68 | 35.99 | 18905 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
