Premium
Direxion Shares ETF Trust Direxion Daily TSM Bear 1X ETF (TSMZ)
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 | -0.635 | -8.21474773609 | 7.73 | 8.07 | 7.06 | 83748 | 7.73122819 | SP |
| 4 | -0.845 | -10.6423173804 | 7.94 | 8.52 | 7.06 | 93926 | 7.8647045 | SP |
| 12 | -3.335 | -31.975071908 | 10.43 | 10.57 | 7.06 | 68181 | 8.45935696 | SP |
| 26 | -5.065 | -41.6529605263 | 12.16 | 12.3 | 7.06 | 82207 | 9.72676882 | SP |
| 52 | -9.855 | -58.1415929204 | 16.95 | 17.349483 | 7.06 | 56487 | 10.90645103 | SP |
| 156 | -17.4317 | -71.0723415706 | 24.5267 | 29.6 | 7.06 | 38001 | 12.54546325 | SP |
| 260 | -17.4317 | -71.0723415706 | 24.5267 | 29.6 | 7.06 | 38001 | 12.54546325 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 7.09 | -0.35 | -4.64 | 7.44 | 7.46 | 7.055 | 126089 |
| 1782772500 | 7.4352 | -0.41 | -5.17 | 7.77 | 7.86 | 7.425 | 64049 |
| 1782513300 | 7.8403 | 0.04 | 0.52 | 7.99 | 8.07 | 7.815 | 148131 |
| 1782426900 | 7.8 | 0.1 | 1.30 | 7.52 | 7.83 | 7.52 | 36435 |
| 1782340500 | 7.7 | -0.06 | -0.77 | 7.8 | 7.83 | 7.65 | 76619 |
| 1782254100 | 7.76 | 0.42 | 5.72 | 7.73 | 7.775 | 7.61 | 93507 |
| 1782167700 | 7.34 | -0.07 | -0.98 | 7.22 | 7.3702 | 7.22 | 136318 |
| 1781822100 | 7.4124 | -0.55 | -6.92 | 7.85 | 7.85 | 7.385 | 279414 |
| 1781735700 | 7.9634 | -0.13 | -1.58 | 7.94 | 7.98 | 7.8 | 94205 |
| 1781649300 | 8.0913 | 0.25 | 3.25 | 7.92 | 8.095 | 7.8582 | 82446 |
| 1781562900 | 7.8366 | -0.33 | -4.01 | 7.86 | 7.995 | 7.8 | 95646 |
| 1781303700 | 8.1644 | -0.07 | -0.84 | 8.23 | 8.26 | 8.11 | 41432 |
| 1781217300 | 8.2337 | -0.25 | -2.92 | 8.35 | 8.45 | 8.13 | 150732 |
| 1781130900 | 8.4814 | 0.36 | 4.45 | 8.38 | 8.485 | 8.15 | 107001 |
| 1781044500 | 8.1199999 | -0.02 | -0.25 | 8.05 | 8.52 | 7.94 | 148918 |
| 1780958100 | 8.14 | -0.21 | -2.49 | 8.2 | 8.2199 | 7.995 | 84952 |
| 1780698900 | 8.3475 | 0.5 | 6.44 | 8.09 | 8.395 | 8.09 | 68844 |
| 1780612500 | 7.8426 | -0.13 | -1.59 | 8.1 | 8.15 | 7.78 | 34819 |
| 1780526100 | 7.9691 | 0.16 | 2.04 | 7.77 | 8.02 | 7.77 | 17984 |
| 1780439700 | 7.81 | -0.19 | -2.38 | 7.94 | 7.94 | 7.79 | 23149 |
| 1780353300 | 8 | -0.33 | -3.91 | 8.23 | 8.23 | 7.74 | 98675 |
| 1780094100 | 8.3257 | 0.1 | 1.16 | 8.21 | 8.3699999 | 8.1305 | 29962 |
| 1780007700 | 8.23 | -0.03 | -0.36 | 8.2899999 | 8.4 | 8.19 | 24496 |
| 1779921300 | 8.26 | -0.2 | -2.38 | 8.19 | 8.39 | 8.1199 | 84822 |
| 1779834900 | 8.4616 | -0.19 | -2.18 | 8.45 | 8.52 | 8.42 | 36077 |
| 1779489300 | 8.65 | 0.07 | 0.86 | 8.53 | 8.655 | 8.52 | 28009 |
| 1779402900 | 8.5765999 | -0.13 | -1.53 | 8.74 | 8.74 | 8.5 | 50011 |
| 1779316500 | 8.71 | -0.2 | -2.22 | 8.82 | 8.83 | 8.66 | 40730 |
| 1779230100 | 8.9076 | 0.08 | 0.87 | 8.99 | 9.065 | 8.7701 | 52659 |
| 1779143700 | 8.8307 | 0.19 | 2.24 | 8.57 | 8.93 | 8.57 | 64185 |
| 1778884500 | 8.637 | 0.27 | 3.19 | 8.6199999 | 8.7 | 8.551 | 72445 |
| 1778798100 | 8.3699999 | -0.41 | -4.67 | 8.685 | 8.685 | 8.3 | 38581 |
| 1778711700 | 8.78 | -0.05 | -0.59 | 8.78 | 8.945 | 8.67 | 36499 |
| 1778625300 | 8.8317 | 0.16 | 1.87 | 8.81 | 9.049287 | 8.73 | 77935 |
| 1778538900 | 8.67 | 0.14 | 1.64 | 8.6 | 8.775 | 8.6 | 46536 |
| 1778279700 | 8.53 | 0.08 | 0.95 | 8.4 | 8.72 | 8.4 | 103943 |
| 1778193300 | 8.45 | 0.09 | 1.02 | 8.3699999 | 8.56 | 8.36 | 56154 |
| 1778106900 | 8.3648 | -0.57 | -6.33 | 8.77 | 8.77 | 8.35 | 98113 |
| 1778020500 | 8.93 | 0.18 | 2.06 | 8.71 | 8.95 | 8.71 | 38002 |
| 1777934100 | 8.75 | -0.09 | -1.07 | 8.68 | 8.89 | 8.67 | 34871 |
| 1777674900 | 8.8446 | -0.03 | -0.36 | 8.95 | 8.96 | 8.72 | 24977 |
| 1777588500 | 8.8766 | -0.06 | -0.71 | 8.85 | 9.1 | 8.84 | 26484 |
| 1777502100 | 8.94 | -0.03 | -0.31 | 8.98 | 9.0287 | 8.895 | 36256 |
| 1777415700 | 8.9681 | 0.28 | 3.19 | 8.94 | 9.1151 | 8.855 | 35533 |
| 1777329300 | 8.6906 | -0.05 | -0.57 | 8.48 | 8.78 | 8.48 | 59137 |
| 1777070100 | 8.74 | -0.49 | -5.31 | 8.92 | 8.92 | 8.585 | 137610 |
| 1776983700 | 9.23 | 0.14 | 1.48 | 9.2 | 9.3489 | 9.07 | 34670 |
| 1776897300 | 9.095 | -0.52 | -5.41 | 9.49 | 9.52 | 9.095 | 28236 |
| 1776810900 | 9.6156 | -0.04 | -0.38 | 9.59 | 9.67 | 9.555 | 50738 |
| 1776724500 | 9.6526 | 0.12 | 1.23 | 9.58 | 9.668 | 9.56 | 26646 |
| 1776465300 | 9.5355 | -0.18 | -1.90 | 9.5 | 9.6649999 | 9.4077 | 27803 |
| 1776378900 | 9.72 | 0.3 | 3.18 | 9.61 | 9.7851 | 9.565 | 234519 |
| 1776292500 | 9.42 | 0.12 | 1.29 | 9.2899999 | 9.4971 | 9.2899999 | 30144 |
| 1776206100 | 9.3 | -0.27 | -2.84 | 9.32 | 9.44 | 9.26 | 43247 |
| 1776119700 | 9.5717 | 0.04 | 0.44 | 9.55 | 9.63 | 9.53 | 36582 |
| 1775860500 | 9.53 | -0.17 | -1.72 | 9.4 | 9.56 | 9.355 | 75031 |
| 1775774100 | 9.6966 | 0.01 | 0.10 | 9.76 | 9.8 | 9.6199999 | 33268 |
| 1775687700 | 9.6867 | -0.61 | -5.95 | 9.49 | 9.82 | 9.48 | 52416 |
| 1775601300 | 10.3 | -0.1 | -0.97 | 10.43 | 10.57 | 10.29 | 63917 |
| 1775514900 | 10.4006 | -0.08 | -0.76 | 10.47 | 10.47 | 10.31 | 28765 |
| 1775169300 | 10.48 | 0.11 | 1.03 | 10.85 | 10.85 | 10.4 | 119754 |
| 1775082900 | 10.3727 | -0.11 | -1.07 | 10.29 | 10.4299 | 10.161 | 84447 |
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.
