Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.149,65 +871,66 (+1,47%)
ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 39,16 | 41,42 | 38,01 | 40,52 | 40,52 | 7.474.700 |
| 18 apr 2024 | 37,72 | 39,76 | 36,98 | 38,98 | 38,98 | 5.566.700 |
| 17 apr 2024 | 38,68 | 41,07 | 37,52 | 38,49 | 38,49 | 7.231.000 |
| 16 apr 2024 | 40,73 | 41,27 | 37,93 | 39,19 | 39,19 | 7.853.000 |
| 15 apr 2024 | 36,07 | 41,38 | 35,60 | 41,10 | 41,10 | 10.485.000 |
| 12 apr 2024 | 35,88 | 40,54 | 35,83 | 37,85 | 37,85 | 13.472.200 |
| 11 apr 2024 | 34,69 | 36,68 | 33,29 | 33,58 | 33,58 | 4.617.200 |
| 11 apr 2024 | 1:5 Frazionamento azionario | |||||
| 10 apr 2024 | 34,95 | 36,45 | 34,30 | 34,45 | 34,45 | 10.709.320 |
| 09 apr 2024 | 33,65 | 35,80 | 33,30 | 33,60 | 33,60 | 8.430.820 |
| 08 apr 2024 | 35,00 | 35,45 | 33,50 | 34,00 | 34,00 | 6.571.420 |
| 05 apr 2024 | 35,75 | 36,70 | 34,25 | 36,10 | 36,10 | 7.906.840 |
| 04 apr 2024 | 32,00 | 36,60 | 31,55 | 35,05 | 35,05 | 9.818.780 |
| 03 apr 2024 | 33,95 | 34,15 | 32,20 | 32,95 | 32,95 | 3.917.460 |
| 02 apr 2024 | 33,55 | 34,90 | 33,05 | 33,05 | 33,05 | 8.295.560 |
| 01 apr 2024 | 31,35 | 32,60 | 31,15 | 31,80 | 31,80 | 4.344.940 |
| 28 mar 2024 | 30,65 | 31,60 | 30,50 | 31,60 | 31,60 | 3.652.040 |
| 27 mar 2024 | 30,85 | 31,75 | 30,60 | 30,65 | 30,65 | 3.632.140 |
| 26 mar 2024 | 31,15 | 31,50 | 30,70 | 31,40 | 31,40 | 3.485.940 |
| 25 mar 2024 | 32,00 | 32,05 | 31,20 | 31,65 | 31,65 | 2.531.660 |
| 22 mar 2024 | 32,00 | 32,25 | 31,20 | 31,95 | 31,95 | 3.627.680 |
| 21 mar 2024 | 31,40 | 32,40 | 31,35 | 31,85 | 31,85 | 4.781.660 |
| 20 mar 2024 | 33,35 | 33,50 | 31,95 | 32,10 | 32,10 | 7.648.740 |
| 19 mar 2024 | 34,85 | 35,10 | 33,30 | 33,40 | 33,40 | 4.956.040 |
| 18 mar 2024 | 35,20 | 35,20 | 34,25 | 34,70 | 34,70 | 4.120.080 |
| 15 mar 2024 | 35,75 | 37,95 | 35,15 | 35,95 | 35,95 | 7.642.780 |
| 14 mar 2024 | 33,40 | 36,95 | 33,00 | 34,80 | 34,80 | 8.311.460 |
| 13 mar 2024 | 33,75 | 34,10 | 33,30 | 33,65 | 33,65 | 3.103.660 |
| 12 mar 2024 | 35,35 | 36,00 | 33,75 | 33,85 | 33,85 | 6.840.140 |
| 11 mar 2024 | 37,50 | 38,60 | 36,05 | 36,50 | 36,50 | 7.334.900 |
| 08 mar 2024 | 35,00 | 38,95 | 34,60 | 37,10 | 37,10 | 8.917.760 |
| 07 mar 2024 | 34,85 | 36,40 | 34,75 | 35,80 | 35,80 | 4.316.500 |
| 06 mar 2024 | 34,45 | 36,45 | 34,25 | 35,95 | 35,95 | 6.156.520 |
| 05 mar 2024 | 34,30 | 37,35 | 34,15 | 35,85 | 35,85 | 10.501.360 |
| 04 mar 2024 | 33,75 | 34,10 | 33,45 | 33,85 | 33,85 | 2.420.440 |
| 01 mar 2024 | 33,35 | 34,15 | 32,95 | 33,85 | 33,85 | 4.299.920 |
| 29 feb 2024 | 33,60 | 34,90 | 33,45 | 33,80 | 33,80 | 4.268.200 |
| 28 feb 2024 | 34,00 | 34,85 | 33,80 | 34,45 | 34,45 | 3.863.200 |
| 27 feb 2024 | 34,05 | 34,25 | 33,50 | 33,70 | 33,70 | 2.628.560 |
| 26 feb 2024 | 34,80 | 34,90 | 34,35 | 34,55 | 34,55 | 2.912.500 |
| 23 feb 2024 | 36,25 | 36,65 | 35,05 | 35,20 | 35,20 | 4.718.080 |
| 22 feb 2024 | 36,05 | 37,35 | 35,40 | 37,30 | 37,30 | 4.797.000 |
| 21 feb 2024 | 39,15 | 39,70 | 38,15 | 38,30 | 38,30 | 4.754.100 |
| 20 feb 2024 | 37,80 | 40,25 | 37,60 | 38,75 | 38,75 | 6.426.380 |
| 16 feb 2024 | 37,55 | 37,95 | 35,95 | 37,05 | 37,05 | 5.947.240 |
| 15 feb 2024 | 36,95 | 38,25 | 36,65 | 37,15 | 37,15 | 5.360.720 |
| 14 feb 2024 | 38,45 | 39,65 | 37,30 | 37,65 | 37,65 | 8.110.960 |
| 13 feb 2024 | 38,70 | 44,55 | 38,15 | 40,95 | 40,95 | 13.064.060 |
| 12 feb 2024 | 35,50 | 37,45 | 35,25 | 36,90 | 36,90 | 5.014.320 |
| 09 feb 2024 | 35,05 | 35,90 | 34,70 | 35,80 | 35,80 | 3.918.020 |
| 08 feb 2024 | 35,50 | 36,30 | 35,20 | 35,30 | 35,30 | 2.845.540 |
| 07 feb 2024 | 35,35 | 36,15 | 35,25 | 35,70 | 35,70 | 4.404.760 |
| 06 feb 2024 | 36,70 | 37,35 | 35,75 | 35,90 | 35,90 | 4.673.420 |
| 05 feb 2024 | 38,95 | 40,20 | 37,05 | 37,30 | 37,30 | 5.465.280 |
| 02 feb 2024 | 39,30 | 40,05 | 38,45 | 39,50 | 39,50 | 5.242.040 |
| 01 feb 2024 | 39,35 | 40,75 | 38,45 | 39,70 | 39,70 | 5.659.240 |
| 31 gen 2024 | 37,45 | 40,65 | 37,25 | 40,15 | 40,15 | 10.397.640 |
| 30 gen 2024 | 37,85 | 37,95 | 37,15 | 37,40 | 37,40 | 3.147.160 |
| 29 gen 2024 | 37,85 | 38,85 | 37,65 | 38,30 | 38,30 | 3.114.260 |
| 26 gen 2024 | 37,95 | 38,45 | 37,10 | 37,80 | 37,80 | 3.654.400 |
| 25 gen 2024 | 37,40 | 38,35 | 37,05 | 38,25 | 38,25 | 4.574.000 |
| 24 gen 2024 | 35,50 | 37,60 | 35,50 | 37,60 | 37,60 | 5.896.500 |
| 23 gen 2024 | 37,05 | 37,15 | 36,05 | 36,15 | 36,15 | 3.704.500 |
| 22 gen 2024 | 38,95 | 39,45 | 37,55 | 37,90 | 37,90 | 4.023.340 |
| 19 gen 2024 | 40,05 | 40,50 | 39,25 | 39,80 | 39,80 | 5.060.440 |
| 18 gen 2024 | 41,85 | 43,45 | 41,05 | 41,25 | 41,25 | 5.110.180 |
| 17 gen 2024 | 43,15 | 45,00 | 42,00 | 43,45 | 43,45 | 7.712.100 |
| 16 gen 2024 | 40,65 | 42,50 | 39,85 | 41,25 | 41,25 | 7.616.560 |
| 12 gen 2024 | 38,15 | 39,45 | 38,00 | 39,25 | 39,25 | 5.726.460 |
| 11 gen 2024 | 37,75 | 40,40 | 37,60 | 38,25 | 38,25 | 7.088.860 |
| 10 gen 2024 | 38,85 | 39,10 | 38,30 | 38,70 | 38,70 | 3.753.280 |
| 09 gen 2024 | 41,25 | 41,30 | 39,05 | 39,20 | 39,20 | 3.993.200 |
| 08 gen 2024 | 42,10 | 42,35 | 39,85 | 40,70 | 40,70 | 4.076.120 |
| 05 gen 2024 | 43,70 | 43,75 | 41,50 | 42,10 | 42,10 | 6.488.400 |
| 04 gen 2024 | 44,45 | 44,65 | 43,00 | 44,25 | 44,25 | 4.799.700 |
| 03 gen 2024 | 43,20 | 45,35 | 42,25 | 44,35 | 44,35 | 7.823.260 |
| 02 gen 2024 | 43,75 | 44,90 | 41,65 | 42,15 | 42,15 | 7.148.240 |
| 29 dic 2023 | 41,85 | 43,65 | 41,50 | 42,20 | 42,20 | 5.312.120 |
| 28 dic 2023 | 41,85 | 42,80 | 41,65 | 42,05 | 42,05 | 2.849.440 |
| 27 dic 2023 | 44,40 | 44,40 | 42,10 | 42,20 | 42,20 | 3.534.400 |
| 26 dic 2023 | 46,45 | 46,95 | 44,75 | 44,90 | 44,90 | 2.056.940 |
| 22 dic 2023 | 48,10 | 49,75 | 46,70 | 46,75 | 46,75 | 4.089.980 |
| 21 dic 2023 | 49,05 | 50,85 | 47,90 | 48,60 | 48,60 | 6.181.740 |
| 20 dic 2023 | 45,70 | 51,10 | 45,30 | 50,15 | 50,15 | 7.218.960 |
| 19 dic 2023 | 45,45 | 46,20 | 45,10 | 46,10 | 46,10 | 2.518.080 |
| 18 dic 2023 | 44,75 | 45,30 | 44,60 | 45,05 | 45,05 | 1.944.200 |
| 15 dic 2023 | 43,10 | 45,10 | 42,70 | 44,90 | 44,90 | 4.019.240 |
| 14 dic 2023 | 42,25 | 44,75 | 42,25 | 42,85 | 42,85 | 3.778.800 |
| 13 dic 2023 | 43,60 | 44,55 | 42,75 | 43,10 | 43,10 | 4.253.240 |
| 12 dic 2023 | 45,00 | 45,35 | 43,50 | 43,95 | 43,95 | 3.166.660 |
| 11 dic 2023 | 47,35 | 47,45 | 45,75 | 45,80 | 45,80 | 2.441.780 |
| 08 dic 2023 | 49,10 | 49,10 | 47,40 | 47,55 | 47,55 | 3.716.160 |
| 07 dic 2023 | 49,40 | 50,10 | 49,15 | 49,70 | 49,70 | 1.955.680 |
| 06 dic 2023 | 48,35 | 50,10 | 48,05 | 49,65 | 49,65 | 3.120.700 |
| 05 dic 2023 | 50,10 | 50,25 | 49,15 | 49,25 | 49,25 | 3.017.960 |
| 04 dic 2023 | 50,75 | 52,10 | 49,65 | 49,90 | 49,90 | 4.085.120 |
| 01 dic 2023 | 49,55 | 49,90 | 48,65 | 49,55 | 49,55 | 4.049.720 |
| 30 nov 2023 | 50,60 | 51,60 | 49,75 | 50,00 | 50,00 | 3.612.300 |
| 29 nov 2023 | 49,30 | 51,40 | 49,15 | 51,15 | 51,15 | 4.036.880 |
| 28 nov 2023 | 50,70 | 51,30 | 49,55 | 50,00 | 50,00 | 3.790.060 |
| *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.