Italia markets closed

Direxion Daily Energy Bull 2X Shares (ERX)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,38-0,16 (-0,24%)
Alla chiusura: 04:00PM EDT
67,93 +0,55 (+0,82%)
Dopo ore: 07:34PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202467,7467,7465,6667,3867,38652.523
02 mag 202467,5668,3266,8467,5467,54539.000
01 mag 202468,7769,1166,0066,7966,79651.700
30 apr 202472,7272,9168,8568,9568,95697.600
29 apr 202471,7173,6071,7073,2973,29444.800
26 apr 202472,5872,9170,8972,2972,29497.500
25 apr 202472,7674,1671,6573,7773,77363.100
24 apr 202472,2073,2671,3773,0873,08518.500
23 apr 202471,6672,9470,8372,8772,87420.100
22 apr 202470,7973,1569,4372,1872,18500.200
19 apr 202469,8272,2169,6671,3071,30733.100
18 apr 202470,3370,9569,1969,6269,62332.900
17 apr 202470,1771,5869,1070,0070,00464.000
16 apr 202471,5872,1069,4970,5070,50667.700
15 apr 202473,8174,5271,6071,8371,83723.100
12 apr 202476,5277,5272,4373,1173,11800.100
11 apr 202476,1876,2673,5075,4675,46494.000
10 apr 202474,9376,3074,2575,8375,83466.700
09 apr 202475,6676,3374,2475,2975,29347.100
08 apr 202476,3776,7575,0275,3375,33512.500
05 apr 202475,2576,8574,3776,2176,21547.800
04 apr 202475,0075,5474,1474,6474,64443.800
03 apr 202474,2975,0173,8874,8674,86603.200
02 apr 202472,6073,9571,8073,8873,88658.400
01 apr 202471,1072,2169,7971,8071,80525.100
28 mar 202469,9471,0169,4170,8070,80498.100
27 mar 202467,8369,3667,5169,3669,36533.300
26 mar 202469,2869,5767,8268,0168,01568.900
25 mar 202468,1370,0568,1369,0769,07413.300
22 mar 202468,1568,5267,5867,8767,87413.800
21 mar 202467,6268,4567,1968,1468,14485.400
20 mar 202466,8467,9066,6667,5167,51902.500
19 mar 202466,0067,7366,0067,5767,571.186.300
19 mar 20240.512 Dividendo
18 mar 202466,6767,1065,6166,7266,21546.500
15 mar 202465,4567,1365,4066,1265,61621.800
14 mar 202464,9565,9064,5465,9065,39697.000
13 mar 202463,7165,1963,6964,4964,00648.200
12 mar 202462,6963,0561,8562,5862,10419.000
11 mar 202461,2862,7560,6062,6762,19490.500
08 mar 202461,0361,4960,6061,4260,95369.400
07 mar 202460,1661,7360,1561,0660,59378.800
06 mar 202460,7361,3359,8360,1059,64677.900
05 mar 202458,6960,4758,5759,7359,27523.100
04 mar 202460,0460,3658,7358,8958,44577.000
01 mar 202459,5060,6859,4560,0759,61646.600
29 feb 202458,5559,1858,1858,6758,22348.600
28 feb 202458,5859,5157,7958,2757,82476.400
27 feb 202459,2459,5857,9058,4858,03460.500
26 feb 202458,5059,7757,8959,0058,55474.900
23 feb 202458,2858,9857,5158,6158,16531.600
22 feb 202458,4959,9257,8759,3758,91524.600
21 feb 202457,4659,3357,4659,1958,74577.800
20 feb 202458,3758,3756,9657,2456,80602.800
16 feb 202458,5759,0757,8958,2257,77708.700
15 feb 202455,2758,5855,0958,2157,76626.500
14 feb 202456,1356,4754,6755,2654,84569.500
13 feb 202456,4956,9454,6355,4655,03480.000
12 feb 202455,6956,8055,6956,5056,07371.000
09 feb 202457,2157,7355,1855,2554,83548.900
08 feb 202455,9457,4555,8357,1056,66463.500
07 feb 202456,1756,4755,0355,8955,46395.700
06 feb 202455,7856,7855,3055,7155,28414.200
05 feb 202455,0656,0254,1655,3554,93619.900
02 feb 202456,2956,4954,7255,6555,22672.100
01 feb 202456,2056,7254,5155,4755,041.692.500
31 gen 202457,7557,9355,4855,4855,051.073.900
30 gen 202455,5157,7255,0157,7257,28674.400
29 gen 202456,5556,6755,4056,5656,131.092.800
26 gen 202455,7756,7554,9756,7556,31817.100
25 gen 202454,3955,9353,6755,9155,48697.000
24 gen 202452,5853,5952,1153,5753,16773.400
23 gen 202451,5052,8951,5052,0751,67502.300
22 gen 202451,3652,0650,6051,8351,43545.600
19 gen 202451,1551,4950,7651,4951,09441.400
18 gen 202451,4051,4550,0051,1050,71428.600
17 gen 202451,2152,3850,9451,3650,97497.100
16 gen 202454,5254,7452,1752,2351,83599.300
12 gen 202455,3055,7254,2154,8554,43473.800
11 gen 202454,0154,2653,2553,5453,13576.100
10 gen 202454,6954,6952,9953,4253,01563.000
09 gen 202456,5756,6454,2554,5154,09572.600
08 gen 202455,6956,4354,1456,3355,90770.900
05 gen 202458,6358,6357,1657,6657,22548.700
04 gen 202460,4961,0157,5557,7057,26997.000
03 gen 202458,0660,1157,4059,6959,23685.300
02 gen 202457,3358,8857,3157,9757,53730.800
29 dic 202357,1857,3456,3056,5756,14742.200
28 dic 202358,1258,5756,8756,9856,54362.500
27 dic 202359,2259,6558,3258,6758,22748.100
26 dic 202359,6859,8958,9059,3358,87493.300
22 dic 202358,8559,2658,0958,2457,79441.300
21 dic 202357,7058,1356,8957,9757,53354.000
21 dic 20230.374 Dividendo
20 dic 202359,4060,1157,7857,9157,09951.700
19 dic 202358,1059,1357,6359,0958,26513.800
18 dic 202358,4159,3057,5757,6356,821.116.200
15 dic 202356,5556,9055,8056,5755,77623.500
14 dic 202355,2957,5055,2957,4156,60862.100
13 dic 202352,7654,2152,3154,1853,42506.500
*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...