Italia markets open in 1 hour 20 minutes

ProShares UltraShort MSCI Brazil Capped (BZQ)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,76+0,42 (+3,12%)
Alla chiusura: 03:47PM EDT
13,99 +0,23 (+1,68%)
Dopo ore: 07:50PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202413,6313,8413,6313,7613,762.800
30 mag 202413,6013,6013,2013,3413,346.800
29 mag 202413,4313,5013,4313,4813,483.800
28 mag 202412,5213,0912,5213,0313,036.900
24 mag 202412,8513,0512,7013,0013,0019.500
23 mag 202412,8512,8912,5512,8412,846.300
22 mag 202412,6012,6912,5512,6512,657.900
21 mag 202411,9312,1611,9312,1612,16900
20 mag 202412,0812,1011,8312,0312,034.700
17 mag 202411,9211,9911,9111,9211,922.000
16 mag 202411,9712,0711,9011,9911,992.500
15 mag 202412,1912,3911,9112,0012,004.400
14 mag 202411,8511,8511,7411,7911,792.400
13 mag 202411,9812,0011,6811,8911,893.300
10 mag 202411,7912,0211,7712,0212,027.800
09 mag 202411,9712,1011,8111,8411,8422.000
08 mag 202411,7111,7111,4111,4411,4416.400
07 mag 202411,3611,3811,2011,3711,3728.600
06 mag 202411,5111,5411,3711,5011,5021.000
03 mag 202411,5011,6211,4411,5011,508.400
02 mag 202412,0312,0511,8011,8811,8834.500
01 mag 202412,5912,6212,1512,3712,3710.200
30 apr 202412,3412,5112,3012,4612,4616.200
29 apr 202411,9812,0511,9011,9511,9518.800
26 apr 202412,3312,3312,0012,0712,0738.500
25 apr 202412,8112,9212,6312,6312,635.600
24 apr 202412,5512,6312,5212,5212,5216.400
23 apr 202412,7412,7912,2012,3712,3719.000
22 apr 202412,9012,9712,4812,5312,5313.600
19 apr 202413,0513,2812,6512,7312,7321.000
18 apr 202413,1213,5513,0313,2513,2518.700
17 apr 202413,1513,4713,0313,2113,218.400
16 apr 202413,2113,4413,1913,3113,3123.700
15 apr 202412,5912,9112,5712,6812,6811.700
12 apr 202412,0212,3812,0212,3112,3118.200
11 apr 202411,8511,9811,8211,9111,9114.000
10 apr 202411,5011,7911,4811,7311,7325.400
09 apr 202411,2711,3211,1211,1211,1218.800
08 apr 202411,6511,6511,4411,4411,4414.900
05 apr 202411,8512,0211,8411,9511,9517.400
04 apr 202411,4011,7911,1911,7711,7728.400
03 apr 202411,9412,1211,7411,7511,7550.900
02 apr 202411,7111,9611,7111,8311,8312.400
01 apr 202411,5112,0211,5111,9511,9522.100
28 mar 202411,4511,5411,4111,4811,487.900
27 mar 202411,7311,7311,4611,4611,462.700
26 mar 202411,6211,6411,6011,6211,624.700
25 mar 202411,7011,7011,6011,6411,646.000
22 mar 202411,5911,7011,5411,7011,704.300
21 mar 202411,1911,4211,1911,4111,418.600
20 mar 202411,7111,7111,2111,2411,2423.200
20 mar 20240.076 Dividendo
19 mar 202411,9411,9411,7511,8411,762.500
18 mar 202411,6112,0211,6111,9011,8214.200
15 mar 202411,7511,8411,7511,8111,738.000
14 mar 202411,4411,6411,4411,6011,533.100
13 mar 202411,5211,5211,3411,4011,3315.800
12 mar 202411,6611,7511,4111,4711,407.000
11 mar 202411,8911,8911,6511,8111,7334.900
08 mar 202411,7511,8011,5811,6911,6124.100
07 mar 202411,1911,1911,1211,1211,052.000
06 mar 202411,1111,1110,9811,0911,026.100
05 mar 202411,2311,3011,1911,3011,2313.300
04 mar 202411,1911,2111,1811,2011,131.500
01 mar 202411,0611,0710,9311,0711,006.200
29 feb 202411,1011,2511,1011,1611,0919.500
28 feb 202410,7310,9510,7310,9510,8813.000
27 feb 202410,7010,7010,4910,4910,4225.600
26 feb 202410,9911,0810,9411,0110,944.400
23 feb 202410,9811,1110,9811,1111,0416.600
22 feb 202410,7110,9010,7110,8810,8113.300
21 feb 202410,7510,8410,7410,7710,7019.900
20 feb 202410,8810,8810,7610,7610,6918.800
16 feb 202411,2511,3111,0911,1111,0413.100
15 feb 202411,4311,4711,2811,3311,261.900
14 feb 202411,5511,5511,3911,5111,442.900
13 feb 202411,7411,8711,4711,7311,6516.000
12 feb 202411,2611,2610,9411,0310,9615.100
09 feb 202411,3711,4011,2011,2511,183.600
08 feb 202411,1511,4211,1511,4111,3411.900
07 feb 202410,9711,0210,9310,9910,928.100
06 feb 202411,1511,1710,8510,8510,7819.100
05 feb 202411,5511,7911,4411,4611,3911.100
02 feb 202411,4511,6111,4511,4611,3922.400
01 feb 202411,2411,2511,0411,0410,975.100
31 gen 202411,0411,3510,9011,3111,2440.300
30 gen 202411,3311,5111,3311,3511,2814.400
29 gen 202411,1211,2711,1211,1811,113.900
26 gen 202411,0211,0610,9210,9710,909.000
25 gen 202411,1611,2011,1211,1211,051.500
24 gen 202410,9311,3110,9311,3011,2312.200
23 gen 202411,6411,8411,2711,2711,2037.300
22 gen 202411,4711,8211,3611,7211,6421.200
19 gen 202411,4011,4711,2611,2711,207.500
18 gen 202411,3011,4011,2411,2811,2135.400
17 gen 202411,1011,1311,0411,0811,0118.800
16 gen 202410,6610,9810,6610,9410,8732.000
12 gen 202410,2610,3910,0310,3810,319.000
11 gen 202410,4610,7010,4610,5210,4516.300
10 gen 202410,6310,6710,5910,6210,557.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...