La bourse ferme dans 45 min

Direxion Daily Energy Bear 2X Shares (ERY)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
22,03-0,47 (-2,08 %)
À partir de 10:45AM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202422,4322,3921,9922,0322,0381 278
08 mai 202422,6622,7222,2522,5022,50477 300
07 mai 202422,3522,4422,0822,4422,44248 600
06 mai 202422,5422,5421,8922,3522,35264 300
03 mai 202422,6623,2922,6622,7222,72362 800
02 mai 202422,6422,9022,3922,6622,66439 500
01 mai 202422,3123,1622,1722,9322,93505 400
30 avr. 202421,1922,2321,0722,2322,23573 100
29 avr. 202421,4221,4220,8620,9720,97413 500
26 avr. 202421,1621,6521,0821,2321,23501 400
25 avr. 202421,0821,4320,7220,8420,84532 400
24 avr. 202421,3621,5020,9721,0421,04264 700
23 avr. 202421,4321,6721,0421,0421,04254 500
22 avr. 202421,7222,1020,9621,2621,26445 600
19 avr. 202421,9722,0021,2421,5621,56354 200
18 avr. 202421,8022,1921,6422,0222,02310 000
17 avr. 202421,8622,2021,4321,9121,91382 000
16 avr. 202421,4322,0621,2921,7421,74453 200
15 avr. 202420,7521,4320,5921,3521,35608 700
12 avr. 202420,0921,1619,8020,9920,99676 700
11 avr. 202420,1420,8620,1420,3320,33516 200
10 avr. 202420,4120,6520,1120,2220,22352 500
09 avr. 202420,2520,6620,1020,3620,36257 800
08 avr. 202420,1420,4520,0020,3820,38263 200
05 avr. 202420,3620,6219,9520,1020,10375 300
04 avr. 202420,4520,6920,3020,5420,54392 900
03 avr. 202420,6920,7520,4420,4820,48285 000
02 avr. 202421,1721,3520,7420,7820,78279 400
01 avr. 202421,6921,9721,2421,3421,34304 700
28 mars 202421,9922,1021,6021,7021,70272 700
27 mars 202422,6122,7022,1122,1122,11225 800
26 mars 202422,1422,6122,0422,5322,53159 700
25 mars 202422,4622,4621,8722,2022,20197 900
22 mars 202422,4722,6822,3722,6022,60142 600
21 mars 202422,6422,7922,3822,4922,49124 500
20 mars 202422,9522,9822,5622,7122,71208 700
19 mars 202423,2023,2122,6222,6322,63264 800
19 mars 20240.37 Dividende
18 mars 202423,5623,9023,3923,5323,16269 300
15 mars 202423,9923,9923,3723,7123,34326 000
14 mars 202424,2024,3123,8123,8123,44323 900
13 mars 202424,6524,6524,0424,2923,91319 300
12 mars 202424,9925,3524,8825,0824,69301 700
11 mars 202425,6725,8924,9925,0324,64312 500
08 mars 202425,7825,8625,5225,5225,12206 000
07 mars 202426,0626,0925,4125,6725,27362 500
06 mars 202425,8526,2025,5426,1025,69318 000
05 mars 202426,7126,7425,9126,2725,86321 700
04 mars 202426,0226,6825,9826,6226,20238 800
01 mars 202426,4626,4625,8326,1025,69247 000
29 févr. 202426,7826,9626,4926,7226,30225 900
28 févr. 202426,7627,1126,3326,9126,49264 300
27 févr. 202426,4427,0526,3226,7826,36227 100
26 févr. 202426,7427,0526,1926,5626,14170 300
23 févr. 202426,8927,2126,5826,7326,31196 400
22 févr. 202426,7827,0226,1426,4125,99314 600
21 févr. 202427,2627,2626,3826,4226,00230 000
20 févr. 202426,8627,4926,8027,4026,97302 300
16 févr. 202426,8127,0926,5226,9526,53294 900
15 févr. 202428,4628,5126,7326,9026,48547 100
14 févr. 202427,9628,7227,7928,4327,98365 600
13 févr. 202427,8128,7227,5828,3427,89408 700
12 févr. 202428,2228,2227,6527,7827,34266 800
09 févr. 202427,4728,4627,2328,4127,96301 100
08 févr. 202428,1028,1427,3527,5427,11265 000
07 févr. 202427,9728,5527,8228,0727,63242 800
06 févr. 202428,1928,4227,6728,1727,73238 400
05 févr. 202428,5428,9628,0428,3727,92286 300
02 févr. 202427,8828,6827,8128,2327,79614 100
01 févr. 202427,9128,7927,6628,3027,85765 900
31 janv. 202427,2828,2627,1328,2527,81585 800
30 janv. 202428,2928,5427,2027,2326,80406 100
29 janv. 202427,8328,3527,7027,8027,36270 000
26 janv. 202428,2128,5827,6827,6927,25260 300
25 janv. 202429,0329,3328,0628,0627,62417 200
24 janv. 202429,9530,2029,3529,3728,91208 800
23 janv. 202430,4930,5429,7830,2329,75155 600
22 janv. 202430,6531,0730,2330,3829,90243 300
19 janv. 202430,8731,0030,5530,5530,07461 400
18 janv. 202430,5831,4430,5730,7630,28446 100
17 janv. 202430,6830,8530,0430,5930,11270 100
16 janv. 202428,8930,1328,8030,0829,61269 000
12 janv. 202428,5629,0728,2828,7228,27297 100
11 janv. 202429,1629,5529,0629,4228,96379 600
10 janv. 202428,8329,7028,8329,5129,05216 400
09 janv. 202427,9229,0227,9228,9028,45204 900
08 janv. 202428,3329,0227,9527,9927,55482 000
05 janv. 202426,9727,6026,9127,3526,92215 100
04 janv. 202426,1527,4125,8827,3526,92418 500
03 janv. 202427,2327,5026,2526,4426,02276 900
02 janv. 202427,6327,6326,8127,2726,84335 800
29 déc. 202327,6828,0527,5427,9327,49284 100
28 déc. 202327,1527,7526,9927,7427,30328 200
27 déc. 202326,7327,0626,4726,8926,47420 700
26 déc. 202326,6026,8026,3626,6426,22163 100
22 déc. 202326,8527,1826,6327,1026,67287 400
21 déc. 202327,3727,7327,1427,2126,78288 400
21 déc. 20230.234 Dividende
20 déc. 202326,9327,7126,6527,6626,99314 600
19 déc. 202327,6827,8327,0927,1426,49243 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...