Italia markets closed

ProShares UltraShort S&P500 (SDS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,91-0,43 (-1,70%)
Alla chiusura: 04:00PM EDT
24,84 -0,07 (-0,28%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202425,2725,7924,9024,9124,9114.007.000
30 mag 202425,1625,4625,0925,3425,349.592.800
29 mag 202425,0425,0724,8925,0125,0111.923.400
28 mag 202424,6024,9024,5824,6424,6410.220.100
24 mag 202424,8324,9224,5924,6624,6611.892.500
23 mag 202424,3325,1124,3224,9924,9915.051.400
22 mag 202424,5124,8024,4524,6024,607.428.800
21 mag 202424,6324,6524,4324,4424,444.100.800
20 mag 202424,5924,6324,4124,5624,564.488.700
17 mag 202424,6524,8024,6024,6024,605.399.100
16 mag 202424,5524,6724,3924,6624,668.180.100
15 mag 202424,9024,9724,5024,5224,5210.177.400
14 mag 202425,3525,4125,0925,1325,136.749.700
13 mag 202425,2025,4725,1925,3725,374.947.100
10 mag 202425,2625,4825,1925,3525,357.845.100
09 mag 202425,6925,7625,4125,4125,416.891.000
08 mag 202425,8725,8825,6325,6725,675.991.600
07 mag 202425,6325,7525,5325,6625,668.471.600
06 mag 202426,0126,0625,7225,7225,727.349.600
03 mag 202426,2626,5426,1326,2526,2512.522.200
02 mag 202427,0127,5026,8126,9026,9013.256.400
01 mag 202427,2627,4426,5427,4027,4019.256.600
30 apr 202426,5327,2026,4127,2027,2011.067.500
29 apr 202426,3626,6426,2826,3626,368.218.100
26 apr 202426,7526,8126,3626,5326,5310.097.100
25 apr 202427,4927,6726,9527,0427,0415.267.000
24 apr 202426,6727,0426,5926,8026,808.670.400
23 apr 202427,2027,2426,7126,7826,7810.748.800
22 apr 202427,6127,8927,1027,4127,419.510.100
19 apr 202427,4428,0527,3227,9027,9022.231.200
18 apr 202427,1427,5126,9127,4127,4115.555.000
17 apr 202426,6827,4226,6627,2727,2714.485.900
16 apr 202426,7927,0826,6226,9326,9320.110.400
15 apr 202425,7326,9225,7226,8226,8217.923.400
12 apr 202425,8126,3425,6826,1726,1717.047.900
11 apr 202425,6726,0425,3025,4425,4413.134.600
10 apr 202425,8826,0025,6125,8025,8022.810.600
09 apr 202425,1825,7825,1625,3025,3013.042.300
08 apr 202425,3025,4225,2025,3525,357.168.400
05 apr 202425,7625,8025,1625,3625,3620.667.100
04 apr 202424,8725,9124,8325,8925,8917.972.000
03 apr 202425,4025,4125,0925,2425,247.458.400
02 apr 202425,3525,5225,2825,2925,296.571.500
01 apr 202424,8125,0724,7524,9624,966.765.100
28 mar 202424,8424,9024,7224,8624,866.213.500
27 mar 202424,9825,2024,8424,8524,857.299.800
26 mar 202424,9925,2724,9725,2525,254.255.400
25 mar 202425,1225,1525,0225,1225,124.439.400
22 mar 202424,8925,0024,8524,9724,974.826.400
21 mar 202424,7524,8924,6924,8824,885.804.500
20 mar 202425,4725,5425,0025,0225,029.581.400
20 mar 20240.344 Dividendo
19 mar 202426,1726,2825,7825,8025,466.652.900
18 mar 202425,9926,1425,8226,0825,735.959.200
15 mar 202426,3526,5526,2126,4026,058.712.100
14 mar 202425,8326,3425,8126,0225,678.205.600
13 mar 202425,7926,0425,7625,8925,544.591.200
12 mar 202426,1426,4225,7525,8025,469.879.300
11 mar 202426,4426,6626,3126,3626,016.138.700
08 mar 202425,9326,3725,6526,3025,9511.752.200
07 mar 202426,1526,2625,8825,9725,628.491.300
06 mar 202426,4026,6326,2426,4726,128.282.900
05 mar 202426,4326,9826,3926,7426,388.614.900
04 mar 202426,2326,2426,0226,2125,864.947.800
01 mar 202426,5526,6026,1026,1425,798.270.000
29 feb 202426,6226,9226,4626,6326,278.233.200
28 feb 202426,8926,9326,7326,8126,454.157.800
27 feb 202426,7326,9526,6926,7226,365.055.400
26 feb 202426,5726,8226,5226,8026,445.328.100
23 feb 202426,4626,6826,3626,6026,258.208.500
22 feb 202427,0127,1326,5226,6126,2612.067.600
21 feb 202427,9428,1527,7227,7427,378.413.100
20 feb 202427,6828,0327,6027,7927,429.595.100
16 feb 202427,2327,5527,1127,4727,109.533.300
15 feb 202427,4827,5427,1627,1826,827.418.700
14 feb 202427,7228,0027,4727,5227,159.967.200
13 feb 202427,9728,3927,8328,0227,6510.134.400
12 feb 202427,2327,3526,9927,2526,895.181.700
09 feb 202427,4827,5327,1827,2326,879.105.300
08 feb 202427,5627,6527,5027,5327,164.105.900
07 feb 202427,7227,8327,4827,5427,174.993.200
06 feb 202428,0328,2027,9527,9927,627.190.300
05 feb 202428,0028,4027,9528,1327,758.716.400
02 feb 202428,4828,5127,7327,9327,5614.578.400
01 feb 202429,0729,1628,5128,5128,139.244.400
31 gen 202428,5729,2428,5329,2328,8415.464.400
30 gen 202428,3428,4028,2228,3027,924.362.200
29 gen 202428,6828,7428,2428,2627,886.114.700
26 gen 202428,6828,7928,4928,6928,315.915.200
25 gen 202428,6728,9228,5728,6128,236.269.200
24 gen 202428,6128,9428,4928,9028,519.105.200
23 gen 202429,0429,1828,9228,9328,546.038.800
22 gen 202429,0329,1828,8929,0928,708.700.400
19 gen 202429,8129,9029,1829,2228,839.792.500
18 gen 202430,2830,4829,8829,9529,559.371.100
17 gen 202430,5230,7630,3930,4530,049.135.200
16 gen 202430,0730,3429,9030,1229,728.573.700
12 gen 202429,7430,0629,6429,8829,487.860.600
11 gen 202429,7430,4029,6729,9029,5014.739.800
10 gen 202430,1430,1829,7229,8429,445.775.200
*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...