Direxion Shares ETF Trust - Direxion Daily Semiconductor Bull 3X Shares (0I9N.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:09PM GMT
Periodo di tempo:
01 dic 2022 - 01 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 22,25 | 23,04 | 21,85 | 22,98 | 22,98 | 36.005 |
| 30 nov 2023 | 23,44 | 23,44 | 22,23 | 22,42 | 22,42 | 88.774 |
| 29 nov 2023 | 23,56 | 24,29 | 23,43 | 23,63 | 23,63 | 88.231 |
| 28 nov 2023 | 22,92 | 22,92 | 22,00 | 22,11 | 22,11 | 43.972 |
| 27 nov 2023 | 22,83 | 23,52 | 22,60 | 23,25 | 23,25 | 48.908 |
| 24 nov 2023 | 22,93 | 23,12 | 22,75 | 23,06 | 23,06 | 13.310 |
| 23 nov 2023 | - | - | - | - | - | - |
| 22 nov 2023 | 23,30 | 24,11 | 22,86 | 23,39 | 23,39 | 70.878 |
| 21 nov 2023 | 23,52 | 23,57 | 22,46 | 22,65 | 22,65 | 52.278 |
| 20 nov 2023 | 23,20 | 24,13 | 23,12 | 24,08 | 24,08 | 13.767 |
| 17 nov 2023 | 22,58 | 23,21 | 22,46 | 23,21 | 23,21 | 24.471 |
| 16 nov 2023 | 22,37 | 22,84 | 22,15 | 22,61 | 22,61 | 49.900 |
| 15 nov 2023 | 22,86 | 23,17 | 22,21 | 22,65 | 22,65 | 87.868 |
| 14 nov 2023 | 21,14 | 22,31 | 21,14 | 21,99 | 21,99 | 101.857 |
| 13 nov 2023 | 20,12 | 20,13 | 19,63 | 20,13 | 20,13 | 54.508 |
| 10 nov 2023 | 18,38 | 20,65 | 18,38 | 20,64 | 20,64 | 58.294 |
| 09 nov 2023 | 19,04 | 19,60 | 18,84 | 18,86 | 18,86 | 45.531 |
| 08 nov 2023 | 18,43 | 18,87 | 18,32 | 18,50 | 18,50 | 34.258 |
| 07 nov 2023 | 17,97 | 18,87 | 17,97 | 18,61 | 18,61 | 40.712 |
| 06 nov 2023 | 18,53 | 18,64 | 17,77 | 17,79 | 17,79 | 44.909 |
| 03 nov 2023 | 17,61 | 18,74 | 17,58 | 18,74 | 18,74 | 74.282 |
| 02 nov 2023 | 16,90 | 17,38 | 16,40 | 17,38 | 17,38 | 98.376 |
| 01 nov 2023 | 15,00 | 15,48 | 14,97 | 15,22 | 15,22 | 16.216 |
| 31 ott 2023 | 14,37 | 14,92 | 14,04 | 14,92 | 14,92 | 20.023 |
| 30 ott 2023 | 14,81 | 15,09 | 14,02 | 14,73 | 14,73 | 116.233 |
| 27 ott 2023 | 15,34 | 15,57 | 14,96 | 14,96 | 14,96 | 73.851 |
| 26 ott 2023 | 14,53 | 15,67 | 14,48 | 14,87 | 14,87 | 39.028 |
| 25 ott 2023 | 16,52 | 16,52 | 14,81 | 15,01 | 15,01 | 60.272 |
| 24 ott 2023 | 16,82 | 17,05 | 16,44 | 16,69 | 16,69 | 59.242 |
| 23 ott 2023 | 16,70 | 17,22 | 15,84 | 16,85 | 16,85 | 78.223 |
| 20 ott 2023 | 17,44 | 17,77 | 16,69 | 16,92 | 16,92 | 63.902 |
| 19 ott 2023 | 18,10 | 18,89 | 17,63 | 18,03 | 18,03 | 55.165 |
| 18 ott 2023 | 18,32 | 18,79 | 17,99 | 18,41 | 18,41 | 88.914 |
| 17 ott 2023 | 18,60 | 19,76 | 17,92 | 19,12 | 19,12 | 72.172 |
| 16 ott 2023 | 19,06 | 19,98 | 18,94 | 19,76 | 19,76 | 34.877 |
| 13 ott 2023 | 20,51 | 20,85 | 18,86 | 19,07 | 19,07 | 92.433 |
| 12 ott 2023 | 20,76 | 21,52 | 20,17 | 20,17 | 20,17 | 114.773 |
| 11 ott 2023 | 20,60 | 20,66 | 19,84 | 19,92 | 19,92 | 65.156 |
| 10 ott 2023 | 19,65 | 20,61 | 19,36 | 20,05 | 20,05 | 101.567 |
| 09 ott 2023 | 18,88 | 19,46 | 18,48 | 19,45 | 19,45 | 75.436 |
| 06 ott 2023 | 18,14 | 19,56 | 17,68 | 19,51 | 19,51 | 117.573 |
| 05 ott 2023 | 18,75 | 18,77 | 17,94 | 18,50 | 18,50 | 45.237 |
| 04 ott 2023 | 18,22 | 18,59 | 17,81 | 18,29 | 18,29 | 128.190 |
| 03 ott 2023 | 18,72 | 19,32 | 17,93 | 17,93 | 17,93 | 54.801 |
| 02 ott 2023 | 18,95 | 19,57 | 18,61 | 18,73 | 18,73 | 47.722 |
| 29 set 2023 | 19,53 | 19,64 | 18,72 | 18,72 | 18,72 | 61.555 |
| 28 set 2023 | 17,58 | 19,19 | 17,54 | 18,59 | 18,59 | 74.330 |
| 27 set 2023 | 17,72 | 17,78 | 16,90 | 16,90 | 16,90 | 38.162 |
| 26 set 2023 | 17,80 | 17,87 | 17,34 | 17,43 | 17,43 | 31.763 |
| 25 set 2023 | 17,50 | 18,22 | 17,34 | 18,01 | 18,01 | 21.407 |
| 22 set 2023 | 17,85 | 18,31 | 17,66 | 17,81 | 17,81 | 79.644 |
| 21 set 2023 | 17,85 | 18,06 | 17,62 | 17,93 | 17,93 | 65.578 |
| 20 set 2023 | 19,50 | 19,80 | 19,18 | 19,18 | 19,18 | 26.536 |
| 19 set 2023 | 19,70 | 19,70 | 19,10 | 19,64 | 19,64 | 5.220 |
| 18 set 2023 | 19,77 | 20,16 | 19,28 | 20,09 | 20,09 | 40.068 |
| 15 set 2023 | 20,90 | 20,96 | 20,02 | 20,02 | 20,02 | 41.105 |
| 14 set 2023 | 21,69 | 21,91 | 21,10 | 21,51 | 21,51 | 33.934 |
| 13 set 2023 | 20,84 | 21,84 | 20,84 | 21,63 | 21,63 | 37.270 |
| 12 set 2023 | 21,06 | 21,97 | 21,06 | 21,47 | 21,47 | 58.741 |
| 11 set 2023 | 21,72 | 22,05 | 20,73 | 21,31 | 21,31 | 57.761 |
| 08 set 2023 | 21,77 | 22,09 | 21,40 | 21,46 | 21,46 | 21.915 |
| 07 set 2023 | 21,86 | 21,87 | 21,00 | 21,76 | 21,76 | 62.081 |
| 06 set 2023 | 23,87 | 24,18 | 22,69 | 23,23 | 23,23 | 19.781 |
| 05 set 2023 | 23,61 | 24,42 | 23,43 | 24,34 | 24,34 | 23.692 |
| 04 set 2023 | - | - | - | - | - | - |
| 01 set 2023 | 24,32 | 24,49 | 23,67 | 24,15 | 24,15 | 51.661 |
| 31 ago 2023 | 23,34 | 24,24 | 23,28 | 24,06 | 24,06 | 52.520 |
| 30 ago 2023 | 22,94 | 23,65 | 22,39 | 23,27 | 23,27 | 68.583 |
| 29 ago 2023 | 21,48 | 23,27 | 21,48 | 23,16 | 23,16 | 31.812 |
| 25 ago 2023 | 20,38 | 21,08 | 19,57 | 20,25 | 20,25 | 80.490 |
| 24 ago 2023 | 24,13 | 24,13 | 20,91 | 21,31 | 21,31 | 86.920 |
| 23 ago 2023 | 20,92 | 22,64 | 20,92 | 22,63 | 22,63 | 36.657 |
| 22 ago 2023 | 22,71 | 22,78 | 21,11 | 21,22 | 21,22 | 47.694 |
| 21 ago 2023 | 20,26 | 21,54 | 20,26 | 21,52 | 21,52 | 29.409 |
| 18 ago 2023 | 19,91 | 19,92 | 19,15 | 19,73 | 19,73 | 11.608 |
| 17 ago 2023 | 20,60 | 20,60 | 19,96 | 20,28 | 20,28 | 25.836 |
| 16 ago 2023 | 21,53 | 21,70 | 20,66 | 20,69 | 20,69 | 34.484 |
| 15 ago 2023 | 22,43 | 22,81 | 21,98 | 22,03 | 22,03 | 25.364 |
| 14 ago 2023 | 20,75 | 22,67 | 20,75 | 22,46 | 22,46 | 29.475 |
| 11 ago 2023 | 21,80 | 21,95 | 21,13 | 21,20 | 21,20 | 35.576 |
| 10 ago 2023 | 23,52 | 24,38 | 22,48 | 22,75 | 22,75 | 92.545 |
| 09 ago 2023 | 24,33 | 24,38 | 23,00 | 23,69 | 23,69 | 103.127 |
| 08 ago 2023 | 24,25 | 24,40 | 23,51 | 24,18 | 24,18 | 21.339 |
| 07 ago 2023 | 25,75 | 25,75 | 25,07 | 25,44 | 25,44 | 13.255 |
| 04 ago 2023 | 24,87 | 25,83 | 24,14 | 25,28 | 25,28 | 36.714 |
| 03 ago 2023 | 24,32 | 25,52 | 24,10 | 25,06 | 25,06 | 72.736 |
| 02 ago 2023 | 26,89 | 27,05 | 24,86 | 25,62 | 25,62 | 79.417 |
| 01 ago 2023 | 27,63 | 28,52 | 27,57 | 28,43 | 28,43 | 15.772 |
| 31 lug 2023 | 28,57 | 28,70 | 27,97 | 28,43 | 28,43 | 29.283 |
| 28 lug 2023 | 27,86 | 28,43 | 27,43 | 27,72 | 27,72 | 42.795 |
| 27 lug 2023 | 26,62 | 28,00 | 26,62 | 26,86 | 26,86 | 49.993 |
| 26 lug 2023 | 25,03 | 25,32 | 24,25 | 25,09 | 25,09 | 9.764 |
| 25 lug 2023 | 25,57 | 26,50 | 25,57 | 26,24 | 26,24 | 16.993 |
| 24 lug 2023 | 25,16 | 25,22 | 24,57 | 24,95 | 24,95 | 11.265 |
| 21 lug 2023 | 24,99 | 25,46 | 24,53 | 25,40 | 25,40 | 45.581 |
| 20 lug 2023 | 25,68 | 25,98 | 24,88 | 24,92 | 24,92 | 189.952 |
| 19 lug 2023 | 28,23 | 28,28 | 27,30 | 27,39 | 27,39 | 18.635 |
| 18 lug 2023 | 27,57 | 27,68 | 27,13 | 27,40 | 27,40 | 28.518 |
| 17 lug 2023 | 26,27 | 27,77 | 25,79 | 27,73 | 27,73 | 16.667 |
| 14 lug 2023 | 27,36 | 27,99 | 26,63 | 26,74 | 26,74 | 139.383 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.