Italia markets close in 6 hours 29 minutes

Direxion Daily Energy Bear 2X Shares (ERY)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,97-0,26 (-1,25%)
Alla chiusura: 03:59PM EDT
21,27 +0,31 (+1,45%)
Dopo ore: 07:37PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 apr 202421,4221,4220,8620,9720,97412.800
26 apr 202421,1621,6521,0821,2321,23500.300
25 apr 202421,0821,4320,7220,8420,84532.400
24 apr 202421,3621,5020,9721,0421,04264.700
23 apr 202421,4321,6721,0421,0421,04254.500
22 apr 202421,7222,1020,9621,2621,26445.600
19 apr 202421,9722,0021,2421,5621,56354.200
18 apr 202421,8022,1921,6422,0222,02310.000
17 apr 202421,8622,2021,4321,9121,91382.000
16 apr 202421,4322,0621,2921,7421,74453.200
15 apr 202420,7521,4320,5921,3521,35608.700
12 apr 202420,0921,1619,8020,9920,99676.700
11 apr 202420,1420,8620,1420,3320,33516.200
10 apr 202420,4120,6520,1120,2220,22352.500
09 apr 202420,2520,6620,1020,3620,36257.800
08 apr 202420,1420,4520,0020,3820,38263.200
05 apr 202420,3620,6219,9520,1020,10375.300
04 apr 202420,4520,6920,3020,5420,54392.900
03 apr 202420,6920,7520,4420,4820,48285.000
02 apr 202421,1721,3520,7420,7820,78279.400
01 apr 202421,6921,9721,2421,3421,34304.700
28 mar 202421,9922,1021,6021,7021,70272.700
27 mar 202422,6122,7022,1122,1122,11225.800
26 mar 202422,1422,6122,0422,5322,53159.700
25 mar 202422,4622,4621,8722,2022,20197.900
22 mar 202422,4722,6822,3722,6022,60142.600
21 mar 202422,6422,7922,3822,4922,49124.500
20 mar 202422,9522,9822,5622,7122,71208.700
19 mar 202423,2023,2122,6222,6322,63264.800
19 mar 20240.37 Dividendo
18 mar 202423,5623,9023,3923,5323,16269.300
15 mar 202423,9923,9923,3723,7123,34326.000
14 mar 202424,2024,3123,8123,8123,44323.900
13 mar 202424,6524,6524,0424,2923,91319.300
12 mar 202424,9925,3524,8825,0824,69301.700
11 mar 202425,6725,8924,9925,0324,64312.500
08 mar 202425,7825,8625,5225,5225,12206.000
07 mar 202426,0626,0925,4125,6725,27362.500
06 mar 202425,8526,2025,5426,1025,69318.000
05 mar 202426,7126,7425,9126,2725,86321.700
04 mar 202426,0226,6825,9826,6226,20238.800
01 mar 202426,4626,4625,8326,1025,69247.000
29 feb 202426,7826,9626,4926,7226,30225.900
28 feb 202426,7627,1126,3326,9126,49264.300
27 feb 202426,4427,0526,3226,7826,36227.100
26 feb 202426,7427,0526,1926,5626,14170.300
23 feb 202426,8927,2126,5826,7326,31196.400
22 feb 202426,7827,0226,1426,4125,99314.600
21 feb 202427,2627,2626,3826,4226,00230.000
20 feb 202426,8627,4926,8027,4026,97302.300
16 feb 202426,8127,0926,5226,9526,53294.900
15 feb 202428,4628,5126,7326,9026,48547.100
14 feb 202427,9628,7227,7928,4327,98365.600
13 feb 202427,8128,7227,5828,3427,89408.700
12 feb 202428,2228,2227,6527,7827,34266.800
09 feb 202427,4728,4627,2328,4127,96301.100
08 feb 202428,1028,1427,3527,5427,11265.000
07 feb 202427,9728,5527,8228,0727,63242.800
06 feb 202428,1928,4227,6728,1727,73238.400
05 feb 202428,5428,9628,0428,3727,92286.300
02 feb 202427,8828,6827,8128,2327,79614.100
01 feb 202427,9128,7927,6628,3027,85765.900
31 gen 202427,2828,2627,1328,2527,81585.800
30 gen 202428,2928,5427,2027,2326,80406.100
29 gen 202427,8328,3527,7027,8027,36270.000
26 gen 202428,2128,5827,6827,6927,25260.300
25 gen 202429,0329,3328,0628,0627,62417.200
24 gen 202429,9530,2029,3529,3728,91208.800
23 gen 202430,4930,5429,7830,2329,75155.600
22 gen 202430,6531,0730,2330,3829,90243.300
19 gen 202430,8731,0030,5530,5530,07461.400
18 gen 202430,5831,4430,5730,7630,28446.100
17 gen 202430,6830,8530,0430,5930,11270.100
16 gen 202428,8930,1328,8030,0829,61269.000
12 gen 202428,5629,0728,2828,7228,27297.100
11 gen 202429,1629,5529,0629,4228,96379.600
10 gen 202428,8329,7028,8329,5129,05216.400
09 gen 202427,9229,0227,9228,9028,45204.900
08 gen 202428,3329,0227,9527,9927,55482.000
05 gen 202426,9727,6026,9127,3526,92215.100
04 gen 202426,1527,4125,8827,3526,92418.500
03 gen 202427,2327,5026,2526,4426,02276.900
02 gen 202427,6327,6326,8127,2726,84335.800
29 dic 202327,6828,0527,5427,9327,49284.100
28 dic 202327,1527,7526,9927,7427,30328.200
27 dic 202326,7327,0626,4726,8926,47420.700
26 dic 202326,6026,8026,3626,6426,22163.100
22 dic 202326,8527,1826,6327,1026,67287.400
21 dic 202327,3727,7327,1427,2126,78288.400
21 dic 20230.234 Dividendo
20 dic 202326,9327,7126,6527,6626,99314.600
19 dic 202327,6827,8327,0927,1426,49243.200
18 dic 202327,2827,8426,9827,7927,12258.100
15 dic 202328,4128,7028,1628,3027,62389.200
14 dic 202329,0829,0827,8727,9327,26521.600
13 dic 202330,4630,7429,6429,6828,97311.700
12 dic 202330,1630,8130,1630,4929,76286.400
11 dic 202329,7029,9529,4729,6428,93264.500
08 dic 202329,9930,0829,5429,7229,01356.300
07 dic 202329,6530,5529,3830,3529,62504.400
*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...