Italia Markets closed

Direxion Shares ETF Trust - Direxion Daily Semiconductor Bull 3X Shares (0I9N.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,98+0,56 (+2,47%)
Alla chiusura: 07:09PM GMT
Periodo di tempo:
01 dic 2022 - 01 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202322,2523,0421,8522,9822,9836.005
30 nov 202323,4423,4422,2322,4222,4288.774
29 nov 202323,5624,2923,4323,6323,6388.231
28 nov 202322,9222,9222,0022,1122,1143.972
27 nov 202322,8323,5222,6023,2523,2548.908
24 nov 202322,9323,1222,7523,0623,0613.310
23 nov 2023------
22 nov 202323,3024,1122,8623,3923,3970.878
21 nov 202323,5223,5722,4622,6522,6552.278
20 nov 202323,2024,1323,1224,0824,0813.767
17 nov 202322,5823,2122,4623,2123,2124.471
16 nov 202322,3722,8422,1522,6122,6149.900
15 nov 202322,8623,1722,2122,6522,6587.868
14 nov 202321,1422,3121,1421,9921,99101.857
13 nov 202320,1220,1319,6320,1320,1354.508
10 nov 202318,3820,6518,3820,6420,6458.294
09 nov 202319,0419,6018,8418,8618,8645.531
08 nov 202318,4318,8718,3218,5018,5034.258
07 nov 202317,9718,8717,9718,6118,6140.712
06 nov 202318,5318,6417,7717,7917,7944.909
03 nov 202317,6118,7417,5818,7418,7474.282
02 nov 202316,9017,3816,4017,3817,3898.376
01 nov 202315,0015,4814,9715,2215,2216.216
31 ott 202314,3714,9214,0414,9214,9220.023
30 ott 202314,8115,0914,0214,7314,73116.233
27 ott 202315,3415,5714,9614,9614,9673.851
26 ott 202314,5315,6714,4814,8714,8739.028
25 ott 202316,5216,5214,8115,0115,0160.272
24 ott 202316,8217,0516,4416,6916,6959.242
23 ott 202316,7017,2215,8416,8516,8578.223
20 ott 202317,4417,7716,6916,9216,9263.902
19 ott 202318,1018,8917,6318,0318,0355.165
18 ott 202318,3218,7917,9918,4118,4188.914
17 ott 202318,6019,7617,9219,1219,1272.172
16 ott 202319,0619,9818,9419,7619,7634.877
13 ott 202320,5120,8518,8619,0719,0792.433
12 ott 202320,7621,5220,1720,1720,17114.773
11 ott 202320,6020,6619,8419,9219,9265.156
10 ott 202319,6520,6119,3620,0520,05101.567
09 ott 202318,8819,4618,4819,4519,4575.436
06 ott 202318,1419,5617,6819,5119,51117.573
05 ott 202318,7518,7717,9418,5018,5045.237
04 ott 202318,2218,5917,8118,2918,29128.190
03 ott 202318,7219,3217,9317,9317,9354.801
02 ott 202318,9519,5718,6118,7318,7347.722
29 set 202319,5319,6418,7218,7218,7261.555
28 set 202317,5819,1917,5418,5918,5974.330
27 set 202317,7217,7816,9016,9016,9038.162
26 set 202317,8017,8717,3417,4317,4331.763
25 set 202317,5018,2217,3418,0118,0121.407
22 set 202317,8518,3117,6617,8117,8179.644
21 set 202317,8518,0617,6217,9317,9365.578
20 set 202319,5019,8019,1819,1819,1826.536
19 set 202319,7019,7019,1019,6419,645.220
18 set 202319,7720,1619,2820,0920,0940.068
15 set 202320,9020,9620,0220,0220,0241.105
14 set 202321,6921,9121,1021,5121,5133.934
13 set 202320,8421,8420,8421,6321,6337.270
12 set 202321,0621,9721,0621,4721,4758.741
11 set 202321,7222,0520,7321,3121,3157.761
08 set 202321,7722,0921,4021,4621,4621.915
07 set 202321,8621,8721,0021,7621,7662.081
06 set 202323,8724,1822,6923,2323,2319.781
05 set 202323,6124,4223,4324,3424,3423.692
04 set 2023------
01 set 202324,3224,4923,6724,1524,1551.661
31 ago 202323,3424,2423,2824,0624,0652.520
30 ago 202322,9423,6522,3923,2723,2768.583
29 ago 202321,4823,2721,4823,1623,1631.812
25 ago 202320,3821,0819,5720,2520,2580.490
24 ago 202324,1324,1320,9121,3121,3186.920
23 ago 202320,9222,6420,9222,6322,6336.657
22 ago 202322,7122,7821,1121,2221,2247.694
21 ago 202320,2621,5420,2621,5221,5229.409
18 ago 202319,9119,9219,1519,7319,7311.608
17 ago 202320,6020,6019,9620,2820,2825.836
16 ago 202321,5321,7020,6620,6920,6934.484
15 ago 202322,4322,8121,9822,0322,0325.364
14 ago 202320,7522,6720,7522,4622,4629.475
11 ago 202321,8021,9521,1321,2021,2035.576
10 ago 202323,5224,3822,4822,7522,7592.545
09 ago 202324,3324,3823,0023,6923,69103.127
08 ago 202324,2524,4023,5124,1824,1821.339
07 ago 202325,7525,7525,0725,4425,4413.255
04 ago 202324,8725,8324,1425,2825,2836.714
03 ago 202324,3225,5224,1025,0625,0672.736
02 ago 202326,8927,0524,8625,6225,6279.417
01 ago 202327,6328,5227,5728,4328,4315.772
31 lug 202328,5728,7027,9728,4328,4329.283
28 lug 202327,8628,4327,4327,7227,7242.795
27 lug 202326,6228,0026,6226,8626,8649.993
26 lug 202325,0325,3224,2525,0925,099.764
25 lug 202325,5726,5025,5726,2426,2416.993
24 lug 202325,1625,2224,5724,9524,9511.265
21 lug 202324,9925,4624,5325,4025,4045.581
20 lug 202325,6825,9824,8824,9224,92189.952
19 lug 202328,2328,2827,3027,3927,3918.635
18 lug 202327,5727,6827,1327,4027,4028.518
17 lug 202326,2727,7725,7927,7327,7316.667
14 lug 202327,3627,9926,6326,7426,74139.383
*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...