FAZ - Direxion Daily Financial Bear 3X Shares

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 juin 202320,2620,3419,9320,1820,181 234 400
08 juin 202320,2620,6420,0920,1620,161 181 600
07 juin 202320,2420,6519,9620,1120,111 549 800
06 juin 202321,1721,2320,2320,3320,331 613 600
05 juin 202320,7821,4120,7321,1321,131 558 100
02 juin 202321,5921,5920,5720,8220,822 007 700
01 juin 202322,6423,0222,0722,2222,221 766 800
31 mai 202322,5023,4822,5022,9422,942 567 000
30 mai 202322,0522,6621,9422,2122,211 917 800
26 mai 202322,5622,6822,0122,2322,231 692 600
25 mai 202322,8223,0922,4622,7122,712 137 200
24 mai 202322,2422,7822,2222,6522,652 329 600
23 mai 202321,2721,8221,0121,7821,781 699 500
22 mai 202320,9921,4320,8221,0421,041 473 600
19 mai 202320,6621,4320,5421,1721,172 222 300
18 mai 202321,4121,6820,7920,8720,871 904 100
17 mai 202322,1922,2721,1321,2921,291 937 500
16 mai 202322,2022,7122,0022,6822,681 492 600
15 mai 202322,4622,6021,9222,0422,041 523 900
12 mai 202321,9923,0321,9322,6222,621 798 400
11 mai 202322,5522,8822,2122,2822,282 449 700
10 mai 202321,3522,7521,2422,1522,153 120 000
09 mai 202321,9922,1721,5521,8021,801 689 400
08 mai 202321,3021,6221,0621,5621,562 347 000
05 mai 202322,1722,2921,5321,6821,683 806 100
04 mai 202323,0723,9222,7023,3823,386 296 700
03 mai 202321,6222,5121,3022,4622,464 210 000
02 mai 202320,5522,2520,4821,6821,684 642 400
01 mai 202319,9120,3619,6720,2820,282 308 500
28 avr. 202321,1621,3020,0820,1420,142 371 100
27 avr. 202321,6521,6520,7320,8620,862 258 300
26 avr. 202321,5122,1521,1021,8921,892 617 400
25 avr. 202320,6021,2920,5021,2621,262 110 800
24 avr. 202320,1520,3519,9020,1920,19911 600
21 avr. 202319,9620,4019,9620,0520,051 489 500
20 avr. 202320,0320,0319,6619,8019,801 583 500
19 avr. 202319,9119,9519,4619,6119,611 668 100
18 avr. 202319,8420,2719,6419,7619,761 729 300
17 avr. 202320,7220,9719,9319,9519,951 622 400
14 avr. 202320,6920,9620,1320,6420,642 757 000
13 avr. 202321,7922,2221,2221,2921,291 669 600
12 avr. 202321,3421,9821,0021,8121,812 564 200
11 avr. 202322,0922,1221,3821,6721,671 739 400
10 avr. 202322,6322,7722,2122,2122,211 261 700
06 avr. 202322,7922,8222,2722,4022,401 915 900
05 avr. 202323,0323,0322,4022,5722,572 532 400
04 avr. 202321,7722,9321,6222,5022,503 585 000
03 avr. 202322,0322,2421,6121,8421,841 707 300
31 mars 202322,3822,5921,9522,0422,042 312 200
30 mars 202322,0823,0722,0222,7122,712 912 700
29 mars 202322,8723,1122,5022,5322,532 014 400
28 mars 202323,6223,9723,3023,5323,532 285 200
27 mars 202323,2823,9523,1323,5123,513 711 900
24 mars 202325,4425,9524,4724,5424,547 199 900
23 mars 202323,7024,9423,0924,4324,437 739 800
22 mars 202322,3523,9822,1923,9423,946 158 900
21 mars 202322,5622,7522,2122,3622,365 634 400
21 mars 20230.269 Dividende
20 mars 202324,8024,8723,8424,5124,246 728 600
17 mars 202323,8725,5023,7925,3725,098 705 400
16 mars 202324,8925,6622,3123,0522,8012 169 700
15 mars 202324,6025,4124,2024,5024,2311 291 700
14 mars 202321,3223,5721,3022,6122,369 194 300
13 mars 202323,6524,6122,6124,0323,7713 140 500
10 mars 202321,2122,3020,1021,5421,3015 588 200
09 mars 202318,5520,6718,4220,3920,176 513 400
08 mars 202318,0118,4517,7618,1617,961 993 500
07 mars 202316,8018,0916,8017,9417,742 357 200
06 mars 202316,6516,8116,3616,6716,491 523 100
03 mars 202317,3417,4316,7016,7216,541 092 000
02 mars 202317,6218,1217,4517,5117,321 947 700
01 mars 202317,3117,4417,0217,2617,071 376 600
28 févr. 202317,0517,2216,8117,0916,90983 700
27 févr. 202316,7617,2516,5917,1416,951 380 200
24 févr. 202317,6317,7016,9817,1416,951 577 000
23 févr. 202317,0017,6316,7317,1416,951 930 000
22 févr. 202317,1617,4516,9417,2217,031 493 400
21 févr. 202316,5217,3316,4617,1116,921 961 700
17 févr. 202316,3416,5116,0716,1315,951 431 500
16 févr. 202316,0416,1715,7516,1115,931 654 300
15 févr. 202316,0316,0915,6115,6315,461 470 300
14 févr. 202315,4915,9515,2115,6915,522 154 300
13 févr. 202315,9616,0315,4215,4515,281 181 800
10 févr. 202316,3116,5115,9215,9515,772 039 300
09 févr. 202315,3716,1915,2516,1315,952 145 100
08 févr. 202315,5915,6715,1715,5515,382 253 300
07 févr. 202316,0416,1115,1415,2915,123 165 400
06 févr. 202316,0516,1815,8115,8315,661 515 800
03 févr. 202316,1016,1015,4015,7615,592 910 000
02 févr. 202315,5316,0515,5015,6815,512 655 500
01 févr. 202316,2716,4015,3915,8115,643 094 800
31 janv. 202316,4216,6015,7915,8015,632 173 700
30 janv. 202316,4716,5016,1216,4316,252 106 600
27 janv. 202316,2716,3415,9316,2316,051 946 900
26 janv. 202316,2716,6616,1216,2316,052 152 100
25 janv. 202317,2817,2916,4316,4816,302 589 300
24 janv. 202317,0017,4916,6116,8516,672 654 100
23 janv. 202317,4117,5816,6316,8916,703 346 100
20 janv. 202318,1218,3917,4317,4617,272 687 400
19 janv. 202318,3318,6518,0218,3018,103 895 200
*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...