Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.079,04 +1.960,41 (+3,43%)
Direxion Daily Semiconductor Bear 3X Shares (SOXS)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 35,41 | 36,01 | 34,50 | 35,12 | 35,12 | 21.415.399 |
| 02 mag 2024 | 38,35 | 40,50 | 37,20 | 37,60 | 37,60 | 21.953.500 |
| 01 mag 2024 | 38,60 | 40,90 | 36,65 | 40,23 | 40,23 | 36.388.400 |
| 30 apr 2024 | 34,90 | 36,60 | 33,74 | 36,57 | 36,57 | 20.577.200 |
| 29 apr 2024 | 35,37 | 36,16 | 34,29 | 34,39 | 34,39 | 16.342.800 |
| 26 apr 2024 | 37,65 | 37,98 | 34,69 | 35,10 | 35,10 | 22.615.700 |
| 25 apr 2024 | 40,05 | 40,69 | 36,73 | 37,44 | 37,44 | 28.480.700 |
| 24 apr 2024 | 38,00 | 40,78 | 37,30 | 39,61 | 39,61 | 27.507.200 |
| 23 apr 2024 | 43,10 | 43,46 | 40,62 | 41,18 | 41,18 | 19.715.600 |
| 22 apr 2024 | 44,82 | 46,56 | 42,99 | 43,97 | 43,97 | 19.609.200 |
| 19 apr 2024 | 42,37 | 46,84 | 41,63 | 46,13 | 46,13 | 32.365.100 |
| 18 apr 2024 | 40,03 | 41,66 | 39,23 | 41,27 | 41,27 | 25.481.800 |
| 17 apr 2024 | 35,88 | 39,39 | 35,61 | 39,15 | 39,15 | 27.627.700 |
| 16 apr 2024 | 36,57 | 37,11 | 35,31 | 35,86 | 35,86 | 15.464.900 |
| 15 apr 2024 | 33,82 | 37,19 | 33,48 | 36,62 | 36,62 | 15.252.300 |
| 15 apr 2024 | 1:10 Frazionamento azionario | |||||
| 12 apr 2024 | 33,90 | 35,50 | 33,70 | 35,20 | 35,20 | 11.700.930 |
| 11 apr 2024 | 33,80 | 34,70 | 31,90 | 32,10 | 32,10 | 11.212.230 |
| 10 apr 2024 | 34,30 | 35,00 | 33,10 | 34,30 | 34,30 | 17.446.660 |
| 09 apr 2024 | 32,60 | 34,40 | 32,30 | 32,70 | 32,70 | 10.895.390 |
| 08 apr 2024 | 33,30 | 34,10 | 32,80 | 33,70 | 33,70 | 8.620.860 |
| 05 apr 2024 | 34,70 | 35,40 | 33,20 | 33,90 | 33,90 | 15.837.970 |
| 04 apr 2024 | 31,00 | 35,40 | 30,80 | 35,20 | 35,20 | 14.682.970 |
| 03 apr 2024 | 33,80 | 33,80 | 31,60 | 32,30 | 32,30 | 12.847.940 |
| 02 apr 2024 | 32,60 | 33,60 | 32,40 | 32,50 | 32,50 | 11.856.690 |
| 01 apr 2024 | 32,10 | 32,20 | 29,80 | 31,10 | 31,10 | 11.082.070 |
| 28 mar 2024 | 32,40 | 32,60 | 31,70 | 32,10 | 32,10 | 7.603.190 |
| 27 mar 2024 | 32,50 | 34,20 | 32,20 | 32,20 | 32,20 | 12.393.280 |
| 26 mar 2024 | 32,00 | 33,40 | 31,60 | 33,40 | 33,40 | 11.267.550 |
| 25 mar 2024 | 33,70 | 33,90 | 31,80 | 32,60 | 32,60 | 12.083.520 |
| 22 mar 2024 | 32,90 | 33,20 | 31,60 | 32,20 | 32,20 | 11.324.360 |
| 21 mar 2024 | 31,30 | 32,60 | 30,50 | 32,40 | 32,40 | 15.489.620 |
| 20 mar 2024 | 36,20 | 37,20 | 34,30 | 34,60 | 34,60 | 13.689.740 |
| 19 mar 2024 | 37,10 | 38,60 | 36,00 | 36,50 | 36,50 | 18.712.250 |
| 19 mar 2024 | 0.41 Dividendo | |||||
| 18 mar 2024 | 34,10 | 36,10 | 33,60 | 35,90 | 35,49 | 15.752.550 |
| 15 mar 2024 | 36,50 | 36,80 | 34,60 | 35,90 | 35,49 | 18.895.290 |
| 14 mar 2024 | 33,80 | 36,10 | 33,10 | 35,10 | 34,70 | 23.287.520 |
| 13 mar 2024 | 32,10 | 33,90 | 32,00 | 33,30 | 32,92 | 17.411.780 |
| 12 mar 2024 | 31,90 | 33,60 | 31,00 | 31,00 | 30,65 | 22.793.080 |
| 11 mar 2024 | 32,90 | 34,20 | 32,40 | 33,10 | 32,72 | 26.369.750 |
| 08 mar 2024 | 28,20 | 31,90 | 27,60 | 31,80 | 31,44 | 37.401.820 |
| 07 mar 2024 | 30,50 | 30,50 | 28,00 | 28,40 | 28,08 | 22.703.580 |
| 06 mar 2024 | 31,90 | 32,80 | 30,50 | 31,70 | 31,34 | 21.763.720 |
| 05 mar 2024 | 33,30 | 35,10 | 32,70 | 34,00 | 33,61 | 20.385.340 |
| 04 mar 2024 | 32,10 | 32,80 | 31,10 | 32,20 | 31,83 | 15.935.120 |
| 01 mar 2024 | 36,70 | 36,80 | 32,60 | 33,20 | 32,82 | 19.419.590 |
| 29 feb 2024 | 39,70 | 40,20 | 37,70 | 38,00 | 37,57 | 14.288.530 |
| 28 feb 2024 | 41,30 | 41,80 | 40,60 | 41,20 | 40,73 | 9.491.670 |
| 27 feb 2024 | 39,20 | 40,20 | 38,90 | 39,90 | 39,44 | 8.879.880 |
| 26 feb 2024 | 39,80 | 40,60 | 39,20 | 39,80 | 39,35 | 9.816.950 |
| 23 feb 2024 | 39,10 | 41,60 | 38,60 | 40,90 | 40,43 | 13.659.810 |
| 22 feb 2024 | 41,00 | 41,70 | 39,00 | 39,60 | 39,15 | 18.468.180 |
| 21 feb 2024 | 47,70 | 48,50 | 46,40 | 46,40 | 45,87 | 13.749.050 |
| 20 feb 2024 | 45,10 | 48,10 | 44,70 | 46,10 | 45,57 | 13.595.810 |
| 16 feb 2024 | 42,20 | 44,30 | 41,20 | 43,90 | 43,40 | 12.782.670 |
| 15 feb 2024 | 42,30 | 43,70 | 41,90 | 43,00 | 42,51 | 9.907.560 |
| 14 feb 2024 | 44,20 | 44,90 | 42,80 | 43,00 | 42,51 | 12.414.030 |
| 13 feb 2024 | 47,20 | 47,80 | 44,60 | 45,90 | 45,38 | 19.934.550 |
| 12 feb 2024 | 43,00 | 43,90 | 40,90 | 43,40 | 42,90 | 13.749.890 |
| 09 feb 2024 | 44,90 | 45,80 | 42,80 | 43,10 | 42,61 | 9.973.550 |
| 08 feb 2024 | 47,70 | 47,90 | 44,70 | 45,80 | 45,28 | 11.696.400 |
| 07 feb 2024 | 49,60 | 51,00 | 48,00 | 48,20 | 47,65 | 11.350.270 |
| 06 feb 2024 | 48,30 | 52,10 | 48,30 | 50,40 | 49,82 | 12.118.240 |
| 05 feb 2024 | 49,50 | 51,20 | 48,00 | 48,70 | 48,14 | 13.493.670 |
| 02 feb 2024 | 52,90 | 53,30 | 50,40 | 50,90 | 50,32 | 14.366.430 |
| 01 feb 2024 | 53,10 | 54,90 | 52,40 | 52,90 | 52,30 | 10.520.200 |
| 31 gen 2024 | 53,70 | 54,90 | 50,70 | 53,50 | 52,89 | 17.128.960 |
| 30 gen 2024 | 49,80 | 51,90 | 48,90 | 51,20 | 50,62 | 9.816.890 |
| 29 gen 2024 | 50,30 | 51,40 | 48,90 | 49,10 | 48,54 | 8.496.350 |
| 26 gen 2024 | 49,40 | 51,00 | 48,70 | 50,60 | 50,02 | 13.269.760 |
| 25 gen 2024 | 43,70 | 47,50 | 43,70 | 46,70 | 46,17 | 15.137.590 |
| 24 gen 2024 | 46,70 | 47,90 | 44,20 | 46,30 | 45,77 | 17.423.360 |
| 23 gen 2024 | 49,30 | 50,70 | 48,10 | 48,40 | 47,85 | 7.999.500 |
| 22 gen 2024 | 48,70 | 50,70 | 47,30 | 49,30 | 48,74 | 11.175.380 |
| 19 gen 2024 | 54,20 | 55,20 | 49,60 | 49,80 | 49,23 | 13.657.120 |
| 18 gen 2024 | 57,60 | 59,50 | 56,10 | 56,40 | 55,76 | 16.158.000 |
| 17 gen 2024 | 62,60 | 65,50 | 62,20 | 62,40 | 61,69 | 12.662.820 |
| 16 gen 2024 | 63,30 | 64,30 | 59,40 | 60,80 | 60,11 | 11.654.180 |
| 12 gen 2024 | 62,40 | 64,40 | 61,40 | 63,40 | 62,68 | 6.599.280 |
| 11 gen 2024 | 63,10 | 66,30 | 61,30 | 62,40 | 61,69 | 11.780.510 |
| 10 gen 2024 | 62,20 | 65,50 | 62,00 | 63,00 | 62,28 | 6.930.810 |
| 09 gen 2024 | 64,60 | 64,90 | 61,00 | 62,50 | 61,79 | 7.629.510 |
| 08 gen 2024 | 67,80 | 68,00 | 61,90 | 62,50 | 61,79 | 8.720.780 |
| 05 gen 2024 | 70,00 | 70,70 | 67,30 | 69,20 | 68,41 | 9.523.770 |
| 04 gen 2024 | 71,90 | 72,30 | 68,20 | 70,30 | 69,50 | 10.831.500 |
| 03 gen 2024 | 67,70 | 69,30 | 66,60 | 68,50 | 67,72 | 10.774.610 |
| 02 gen 2024 | 60,80 | 65,80 | 60,80 | 64,30 | 63,57 | 11.459.990 |
| 29 dic 2023 | 56,70 | 59,00 | 56,40 | 58,20 | 57,54 | 6.971.380 |
| 28 dic 2023 | 56,00 | 56,90 | 55,60 | 56,60 | 55,95 | 3.772.920 |
| 27 dic 2023 | 56,00 | 57,20 | 55,60 | 56,50 | 55,85 | 5.548.660 |
| 26 dic 2023 | 59,00 | 59,10 | 55,90 | 56,70 | 56,05 | 6.270.590 |
| 22 dic 2023 | 59,70 | 61,20 | 58,70 | 59,80 | 59,12 | 6.492.250 |
| 21 dic 2023 | 61,60 | 62,50 | 60,00 | 60,40 | 59,71 | 9.360.140 |
| 21 dic 2023 | 0.07 Dividendo | |||||
| 20 dic 2023 | 62,10 | 66,40 | 61,30 | 66,30 | 65,47 | 9.170.620 |
| 19 dic 2023 | 61,90 | 62,00 | 60,60 | 61,10 | 60,34 | 5.262.440 |
| 18 dic 2023 | 61,40 | 63,70 | 61,10 | 61,90 | 61,13 | 6.632.510 |
| 15 dic 2023 | 61,70 | 61,90 | 59,30 | 61,50 | 60,73 | 10.668.310 |
| 14 dic 2023 | 66,00 | 66,10 | 61,40 | 62,20 | 61,42 | 12.211.160 |
| *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.