La bourse est fermée

Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,16-1,69 (-6,29 %)
À partir de 02:32PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202225,3825,7624,8025,1625,161 962 022
16 mai 202226,4727,4626,1826,8526,852 863 000
13 mai 202226,5726,9925,5426,2526,253 306 100
12 mai 202227,8029,2026,9327,6427,645 691 600
11 mai 202226,3427,3724,8127,3427,344 595 900
10 mai 202225,0727,5024,6626,4726,474 226 000
09 mai 202225,1426,1724,5825,8625,864 308 900
06 mai 202223,8425,0223,7224,0424,044 270 000
05 mai 202222,2724,2722,2123,5123,515 083 300
04 mai 202223,6123,9721,4821,5421,544 675 100
03 mai 202224,3624,5123,0623,6723,673 110 800
02 mai 202224,9126,2724,2424,7524,753 521 800
29 avr. 202223,0125,1322,6825,0225,022 451 900
28 avr. 202222,7923,9522,3822,6522,652 595 500
27 avr. 202223,6023,7822,7823,5723,572 652 300
26 avr. 202222,6223,6421,9423,6423,646 039 900
25 avr. 202222,4723,5021,7121,8621,866 139 400
22 avr. 202220,2722,0120,2521,9521,954 495 900
21 avr. 202218,6520,2818,4420,1520,154 395 100
20 avr. 202219,2419,3218,7619,1219,122 286 400
19 avr. 202220,3620,3819,5219,6319,631 404 900
18 avr. 202221,1021,1520,2620,5620,561 982 800
14 avr. 202220,1120,7719,7520,7620,762 448 200
13 avr. 202220,7820,7820,0220,0920,092 810 000
12 avr. 202219,5120,4519,0120,2220,223 720 900
11 avr. 202219,4719,6618,8919,6019,602 750 500
08 avr. 202219,6219,7919,0219,3219,322 287 500
07 avr. 202219,7320,6219,5419,7619,764 270 400
06 avr. 202219,6019,9119,4019,7119,713 721 500
05 avr. 202218,9619,3418,4719,2419,242 877 000
04 avr. 202218,6119,0918,3418,7218,722 323 500
01 avr. 202218,0418,9517,9818,5618,562 825 700
31 mars 202217,4018,5017,1718,5018,502 087 200
30 mars 202216,9317,6216,8717,3717,372 438 500
29 mars 202216,5117,1916,3716,8316,832 312 400
28 mars 202217,1817,7517,1617,1617,162 237 600
25 mars 202217,5317,5916,9717,0517,052 960 100
24 mars 202217,7818,1017,6217,7117,711 488 600
23 mars 202217,4718,1217,3818,1118,112 565 900
22 mars 202217,6117,6416,8817,1017,103 222 500
21 mars 202217,7218,3417,5418,0418,042 325 400
18 mars 202218,3118,7117,8718,0018,002 742 400
17 mars 202219,2719,5318,2118,2118,213 162 900
16 mars 202219,8820,0618,7618,8218,824 765 300
15 mars 202221,0721,4620,5820,7220,723 750 900
14 mars 202221,3221,8720,4621,5621,564 645 700
11 mars 202221,2222,1720,7422,1722,173 767 600
10 mars 202222,1922,4221,3521,7221,723 200 700
09 mars 202222,2022,2120,5921,2621,264 467 000
08 mars 202222,9824,1621,8723,7723,775 115 500
07 mars 202221,6823,4821,5223,4523,454 676 800
04 mars 202220,9221,6920,8621,0421,045 571 500
03 mars 202219,3420,3619,1419,8719,873 147 700
02 mars 202220,9720,9819,2719,6319,633 165 800
01 mars 202219,8521,8019,7221,3221,327 981 600
28 févr. 202219,8819,9519,0419,3619,364 449 100
25 févr. 202220,2520,2818,5318,7918,793 715 800
24 févr. 202222,2622,4320,5320,7220,724 223 400
23 févr. 202218,5820,2018,4420,0820,083 247 900
22 févr. 202219,0819,5718,5219,0619,063 418 100
18 févr. 202218,8219,0418,3018,7718,774 412 000
17 févr. 202217,9218,8717,7718,7318,733 966 600
16 févr. 202217,7717,7817,2117,4217,423 404 100
15 févr. 202217,5817,8017,2517,4517,453 033 800
14 févr. 202217,7118,7117,5018,3118,315 988 600
11 févr. 202217,0017,9516,4817,7017,704 888 100
10 févr. 202216,6617,0615,9916,8116,814 195 700
09 févr. 202216,4916,5816,1116,3916,393 624 500
08 févr. 202217,1317,2116,6416,7216,723 550 200
07 févr. 202217,4117,7117,0517,3817,382 291 100
04 févr. 202218,0518,3117,0517,4817,483 644 400
03 févr. 202217,9618,4817,6418,3418,343 955 800
02 févr. 202218,1418,4617,6717,7017,702 505 300
01 févr. 202218,8019,0618,0118,1218,122 495 700
31 janv. 202219,9020,1818,8518,8518,852 416 000
28 janv. 202220,4821,3119,5119,5219,524 330 800
27 janv. 202219,3320,7418,6320,3820,385 423 800
26 janv. 202219,3920,6418,9019,9819,985 418 500
25 janv. 202220,9621,8919,6220,0320,035 242 000
24 janv. 202221,4922,5720,0020,1220,127 691 900
21 janv. 202219,4420,5219,1720,3020,309 391 000
20 janv. 202218,5019,2217,8319,1119,113 929 700
19 janv. 202217,3818,7717,3618,7318,733 686 500
18 janv. 202217,1818,0917,1517,8517,854 751 000
14 janv. 202217,0017,3416,7016,7616,765 137 300
13 janv. 202216,0016,4715,7716,3516,353 829 200
12 janv. 202216,0016,3515,8316,0816,082 106 000
11 janv. 202216,5016,8716,1116,1516,153 571 000
10 janv. 202216,2017,1616,1616,6016,604 540 200
07 janv. 202216,9517,0416,3516,4616,463 665 100
06 janv. 202217,2517,7116,9516,9616,964 199 900
05 janv. 202216,9317,8316,7717,7817,784 985 900
04 janv. 202217,9917,9916,9517,1517,155 015 500
03 janv. 202218,6618,6918,2018,4918,492 418 400
31 déc. 202119,0519,1718,7819,0619,061 573 500
30 déc. 202118,7119,0118,3919,0019,001 298 500
29 déc. 202118,8118,9118,5118,8318,831 360 700
28 déc. 202118,8718,8718,3818,7918,791 555 700
27 déc. 202119,1819,4418,7718,7918,791 401 600
23 déc. 202119,4519,4518,9519,3919,391 370 700
*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...