Italia markets close in 5 hours 39 minutes
FTSE MIB
33.928,90 +299,69 (+0,89%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,79 +0,68 (+0,87%) Bitcoin EUR
60.522,77 +1.411,72 (+2,39%)
Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,2800 | 4,4200 | 4,2200 | 4,3500 | 4,3500 | 10.175.240 |
| 02 mag 2024 | 4,4200 | 4,4600 | 4,2400 | 4,3200 | 4,3200 | 9.126.700 |
| 01 mag 2024 | 4,2900 | 4,4200 | 4,0800 | 4,3300 | 4,3300 | 17.856.300 |
| 30 apr 2024 | 4,2100 | 4,4100 | 4,1600 | 4,3900 | 4,3900 | 12.169.600 |
| 29 apr 2024 | 4,0200 | 4,1500 | 3,9500 | 3,9800 | 3,9800 | 11.716.700 |
| 26 apr 2024 | 4,0400 | 4,1700 | 3,9900 | 4,0400 | 4,0400 | 10.314.900 |
| 25 apr 2024 | 4,3400 | 4,4300 | 4,0900 | 4,1100 | 4,1100 | 15.414.700 |
| 24 apr 2024 | 4,3400 | 4,3800 | 4,2600 | 4,3100 | 4,3100 | 10.031.700 |
| 23 apr 2024 | 4,5300 | 4,5700 | 4,2500 | 4,2800 | 4,2800 | 13.078.000 |
| 22 apr 2024 | 4,4500 | 4,5200 | 4,3100 | 4,4800 | 4,4800 | 8.846.000 |
| 19 apr 2024 | 4,1800 | 4,2100 | 4,0300 | 4,1100 | 4,1100 | 10.637.800 |
| 18 apr 2024 | 4,1200 | 4,2800 | 4,1100 | 4,2100 | 4,2100 | 8.011.300 |
| 17 apr 2024 | 4,2500 | 4,3600 | 4,0900 | 4,2400 | 4,2400 | 13.945.400 |
| 16 apr 2024 | 4,3500 | 4,5400 | 4,3200 | 4,3900 | 4,3900 | 12.991.500 |
| 15 apr 2024 | 4,0600 | 4,3700 | 4,0400 | 4,2300 | 4,2300 | 19.829.500 |
| 12 apr 2024 | 3,8100 | 4,2000 | 3,6500 | 4,1300 | 4,1300 | 15.476.400 |
| 11 apr 2024 | 4,0500 | 4,2200 | 3,9700 | 3,9700 | 3,9700 | 8.471.700 |
| 10 apr 2024 | 4,2500 | 4,3300 | 4,0500 | 4,1800 | 4,1800 | 10.737.400 |
| 09 apr 2024 | 4,0500 | 4,0900 | 3,9100 | 4,0200 | 4,0200 | 7.027.600 |
| 08 apr 2024 | 4,1200 | 4,2800 | 4,0300 | 4,1700 | 4,1700 | 6.717.000 |
| 05 apr 2024 | 4,4500 | 4,4900 | 4,1200 | 4,1900 | 4,1900 | 13.679.500 |
| 04 apr 2024 | 4,3800 | 4,4900 | 4,3100 | 4,4600 | 4,4600 | 11.228.500 |
| 03 apr 2024 | 4,6800 | 4,6900 | 4,3200 | 4,3500 | 4,3500 | 10.940.100 |
| 02 apr 2024 | 4,7500 | 4,8100 | 4,6200 | 4,6500 | 4,6500 | 11.435.800 |
| 01 apr 2024 | 4,7000 | 4,9000 | 4,6800 | 4,7900 | 4,7900 | 13.553.500 |
| 28 mar 2024 | 5,0700 | 5,1100 | 4,8700 | 4,9100 | 4,9100 | 16.137.400 |
| 27 mar 2024 | 5,4600 | 5,5000 | 5,1400 | 5,1400 | 5,1400 | 8.753.400 |
| 26 mar 2024 | 5,3100 | 5,5500 | 5,3000 | 5,5500 | 5,5500 | 11.144.600 |
| 25 mar 2024 | 5,5300 | 5,5400 | 5,3400 | 5,5400 | 5,5400 | 15.057.900 |
| 22 mar 2024 | 5,5700 | 5,6700 | 5,4700 | 5,6400 | 5,6400 | 14.685.000 |
| 21 mar 2024 | 5,1800 | 5,4900 | 5,1500 | 5,4800 | 5,4800 | 11.059.100 |
| 20 mar 2024 | 5,9400 | 5,9600 | 5,2300 | 5,3400 | 5,3400 | 12.684.100 |
| 19 mar 2024 | 5,7000 | 5,9100 | 5,7000 | 5,8900 | 5,8900 | 9.484.800 |
| 19 mar 2024 | 0.09 Dividendo | |||||
| 18 mar 2024 | 5,5900 | 5,7300 | 5,5600 | 5,7100 | 5,6200 | 7.403.900 |
| 15 mar 2024 | 5,7500 | 5,8100 | 5,5900 | 5,6000 | 5,5117 | 9.121.400 |
| 14 mar 2024 | 5,6700 | 5,7800 | 5,6100 | 5,6800 | 5,5905 | 8.460.400 |
| 13 mar 2024 | 5,7400 | 5,7900 | 5,4700 | 5,5500 | 5,4625 | 11.089.200 |
| 12 mar 2024 | 5,8800 | 6,0100 | 5,7900 | 5,8100 | 5,7184 | 12.625.700 |
| 11 mar 2024 | 5,9000 | 5,9800 | 5,5600 | 5,6600 | 5,5708 | 9.230.500 |
| 08 mar 2024 | 5,7400 | 5,9200 | 5,7000 | 5,8600 | 5,7676 | 10.533.800 |
| 07 mar 2024 | 5,8700 | 5,9800 | 5,8000 | 5,8200 | 5,7283 | 8.587.700 |
| 06 mar 2024 | 6,1200 | 6,1600 | 5,8900 | 6,0000 | 5,9054 | 13.320.400 |
| 05 mar 2024 | 6,1200 | 6,3000 | 6,0600 | 6,2800 | 6,1810 | 18.545.900 |
| 04 mar 2024 | 6,6900 | 6,7300 | 6,2700 | 6,2700 | 6,1712 | 12.723.600 |
| 01 mar 2024 | 7,4300 | 7,6100 | 6,8500 | 6,9000 | 6,7912 | 10.073.900 |
| 29 feb 2024 | 7,5800 | 7,6300 | 7,3600 | 7,5200 | 7,4015 | 10.415.800 |
| 28 feb 2024 | 7,7000 | 7,9600 | 7,7000 | 7,8600 | 7,7361 | 6.989.500 |
| 27 feb 2024 | 7,5400 | 7,6600 | 7,4800 | 7,6300 | 7,5097 | 6.886.500 |
| 26 feb 2024 | 7,4800 | 7,6600 | 7,4700 | 7,5200 | 7,4015 | 8.231.400 |
| 23 feb 2024 | 7,5500 | 7,7800 | 7,2800 | 7,3300 | 7,2145 | 11.637.500 |
| 22 feb 2024 | 7,3700 | 7,6400 | 7,3700 | 7,5800 | 7,4605 | 6.684.500 |
| 21 feb 2024 | 7,2900 | 7,5700 | 7,2900 | 7,3500 | 7,2342 | 6.418.800 |
| 20 feb 2024 | 7,1900 | 7,4100 | 7,1600 | 7,2900 | 7,1751 | 5.883.600 |
| 16 feb 2024 | 7,4300 | 7,4500 | 7,1300 | 7,2600 | 7,1456 | 7.383.200 |
| 15 feb 2024 | 7,5400 | 7,5400 | 7,1000 | 7,2800 | 7,1653 | 9.202.900 |
| 14 feb 2024 | 7,8200 | 7,9200 | 7,6600 | 7,7000 | 7,5786 | 8.285.400 |
| 13 feb 2024 | 7,3600 | 8,0000 | 7,3600 | 7,8900 | 7,7656 | 17.105.900 |
| 12 feb 2024 | 7,2400 | 7,2700 | 6,9400 | 7,0100 | 6,8995 | 5.416.700 |
| 09 feb 2024 | 7,0700 | 7,3000 | 7,0700 | 7,2000 | 7,0865 | 6.135.100 |
| 08 feb 2024 | 7,0300 | 7,0800 | 6,9400 | 7,0500 | 6,9389 | 5.588.300 |
| 07 feb 2024 | 6,8600 | 6,9900 | 6,7800 | 6,9700 | 6,8601 | 4.752.600 |
| 06 feb 2024 | 6,9700 | 7,0300 | 6,7600 | 6,7900 | 6,6830 | 6.779.800 |
| 05 feb 2024 | 6,9500 | 7,1200 | 6,8800 | 7,0400 | 6,9290 | 6.828.900 |
| 02 feb 2024 | 6,6400 | 6,8500 | 6,6400 | 6,7000 | 6,5944 | 9.459.600 |
| 01 feb 2024 | 6,6800 | 6,7000 | 6,2600 | 6,2700 | 6,1712 | 10.570.300 |
| 31 gen 2024 | 6,6000 | 6,8300 | 6,3500 | 6,8300 | 6,7223 | 8.790.500 |
| 30 gen 2024 | 6,4400 | 6,7500 | 6,4300 | 6,6400 | 6,5353 | 5.413.500 |
| 29 gen 2024 | 6,5600 | 6,8100 | 6,5000 | 6,5200 | 6,4172 | 5.659.600 |
| 26 gen 2024 | 6,6200 | 6,7500 | 6,5300 | 6,6900 | 6,5846 | 5.791.100 |
| 25 gen 2024 | 6,6700 | 6,7600 | 6,5700 | 6,5900 | 6,4861 | 6.840.900 |
| 24 gen 2024 | 6,4200 | 6,9500 | 6,3200 | 6,8700 | 6,7617 | 10.675.000 |
| 23 gen 2024 | 6,8500 | 6,9000 | 6,6000 | 6,6100 | 6,5058 | 7.096.100 |
| 22 gen 2024 | 6,9600 | 7,0400 | 6,7700 | 6,9200 | 6,8109 | 5.883.600 |
| 19 gen 2024 | 6,7500 | 7,0400 | 6,7400 | 6,8200 | 6,7125 | 6.924.100 |
| 18 gen 2024 | 6,7400 | 6,9700 | 6,7400 | 6,8500 | 6,7420 | 6.432.300 |
| 17 gen 2024 | 6,7400 | 6,9900 | 6,7300 | 6,8800 | 6,7716 | 11.156.800 |
| 16 gen 2024 | 6,1800 | 6,5300 | 6,1600 | 6,5000 | 6,3975 | 9.591.000 |
| 12 gen 2024 | 6,0000 | 6,0200 | 5,7300 | 5,9500 | 5,8562 | 7.682.200 |
| 11 gen 2024 | 6,2700 | 6,5800 | 6,1900 | 6,3800 | 6,2794 | 11.030.400 |
| 10 gen 2024 | 6,2800 | 6,4100 | 6,1900 | 6,2600 | 6,1613 | 13.506.900 |
| 09 gen 2024 | 6,0600 | 6,3400 | 6,0600 | 6,3000 | 6,2007 | 10.787.900 |
| 08 gen 2024 | 6,2600 | 6,3000 | 6,0300 | 6,1200 | 6,0235 | 10.148.900 |
| 05 gen 2024 | 6,0200 | 6,1600 | 5,7700 | 6,0900 | 5,9940 | 11.308.000 |
| 04 gen 2024 | 6,0200 | 6,1600 | 5,9400 | 6,0600 | 5,9645 | 10.730.700 |
| 03 gen 2024 | 5,9700 | 6,1300 | 5,8900 | 6,0300 | 5,9350 | 16.517.300 |
| 02 gen 2024 | 5,4800 | 5,7200 | 5,4000 | 5,6900 | 5,6003 | 9.528.500 |
| 29 dic 2023 | 5,4700 | 5,5800 | 5,4200 | 5,5000 | 5,4133 | 9.946.300 |
| 28 dic 2023 | 5,1800 | 5,4100 | 5,1000 | 5,4000 | 5,3149 | 10.079.500 |
| 27 dic 2023 | 5,1600 | 5,1900 | 5,0200 | 5,0900 | 5,0098 | 5.162.100 |
| 26 dic 2023 | 5,1400 | 5,2900 | 5,1200 | 5,2000 | 5,1180 | 2.893.300 |
| 22 dic 2023 | 5,1000 | 5,2600 | 4,9700 | 5,2300 | 5,1476 | 6.218.700 |
| 21 dic 2023 | 5,4000 | 5,4100 | 5,2600 | 5,2900 | 5,2066 | 5.589.200 |
| 21 dic 2023 | 0.024 Dividendo | |||||
| 20 dic 2023 | 5,3200 | 5,6200 | 5,2800 | 5,6100 | 5,4980 | 6.894.300 |
| 19 dic 2023 | 5,6300 | 5,6700 | 5,2500 | 5,2900 | 5,1843 | 7.456.500 |
| 18 dic 2023 | 5,6800 | 5,8000 | 5,6200 | 5,7000 | 5,5862 | 4.032.500 |
| 15 dic 2023 | 5,7000 | 5,7700 | 5,5600 | 5,7400 | 5,6254 | 7.068.200 |
| 14 dic 2023 | 5,5700 | 5,7200 | 5,3600 | 5,6100 | 5,4980 | 6.847.100 |
| 13 dic 2023 | 6,6700 | 6,7400 | 5,7100 | 5,7300 | 5,6156 | 7.898.600 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.