Italia markets open in 6 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0699 -0,0006 (-0,05%) Bitcoin EUR
62.428,59 +229,86 (+0,37%) CMC Crypto 200
1.416,09 -8,01 (-0,56%)
Direxion Shares ETF Trust - Direxion Daily Semiconductor Bull 3X Shares (0I9N.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:12PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 32,76 | 34,48 | 32,60 | 34,33 | 34,33 | 76.920 |
| 22 apr 2024 | 31,75 | 32,61 | 30,51 | 32,59 | 32,59 | 50.490 |
| 19 apr 2024 | 32,64 | 34,56 | 31,49 | 31,78 | 31,78 | 75.574 |
| 18 apr 2024 | 38,38 | 38,99 | 34,55 | 34,95 | 34,95 | 55.828 |
| 17 apr 2024 | 40,49 | 40,79 | 36,76 | 37,76 | 37,76 | 77.919 |
| 16 apr 2024 | 39,65 | 41,12 | 39,25 | 40,66 | 40,66 | 36.146 |
| 15 apr 2024 | 42,86 | 43,38 | 39,43 | 39,70 | 39,70 | 32.175 |
| 12 apr 2024 | 43,10 | 43,54 | 41,35 | 41,69 | 41,69 | 59.775 |
| 11 apr 2024 | 43,61 | 45,21 | 42,72 | 45,15 | 45,15 | 78.755 |
| 10 apr 2024 | 42,83 | 44,72 | 42,28 | 42,66 | 42,66 | 52.283 |
| 09 apr 2024 | 45,15 | 45,76 | 43,24 | 44,15 | 44,15 | 51.538 |
| 08 apr 2024 | 44,50 | 45,16 | 43,58 | 44,25 | 44,25 | 55.246 |
| 05 apr 2024 | 42,70 | 44,52 | 41,98 | 43,88 | 43,88 | 60.791 |
| 04 apr 2024 | 47,77 | 48,46 | 46,31 | 46,31 | 46,31 | 23.994 |
| 03 apr 2024 | 44,30 | 47,05 | 44,30 | 46,79 | 46,79 | 28.749 |
| 02 apr 2024 | 45,67 | 45,92 | 44,44 | 45,04 | 45,04 | 23.844 |
| 28 mar 2024 | 46,36 | 47,16 | 46,17 | 46,24 | 46,24 | 26.408 |
| 27 mar 2024 | 46,28 | 46,28 | 43,96 | 45,50 | 45,50 | 63.935 |
| 26 mar 2024 | 46,47 | 47,31 | 45,68 | 45,81 | 45,81 | 35.973 |
| 25 mar 2024 | 46,42 | 47,07 | 44,24 | 46,96 | 46,96 | 42.998 |
| 22 mar 2024 | 45,52 | 47,46 | 45,28 | 46,29 | 46,29 | 33.470 |
| 21 mar 2024 | 46,79 | 48,72 | 46,18 | 46,68 | 46,68 | 85.574 |
| 20 mar 2024 | 41,14 | 43,04 | 40,68 | 42,76 | 42,76 | 31.635 |
| 19 mar 2024 | 40,37 | 41,88 | 38,97 | 40,94 | 40,94 | 47.770 |
| 19 mar 2024 | 0.0353 Dividendo | |||||
| 18 mar 2024 | 43,93 | 45,24 | 42,42 | 43,22 | 43,18 | 48.008 |
| 15 mar 2024 | 43,11 | 44,06 | 41,67 | 43,26 | 43,22 | 67.182 |
| 14 mar 2024 | 45,59 | 46,16 | 42,60 | 42,60 | 42,57 | 37.816 |
| 13 mar 2024 | 47,90 | 47,95 | 45,12 | 46,57 | 46,53 | 36.233 |
| 12 mar 2024 | 47,88 | 49,21 | 46,03 | 48,53 | 48,49 | 47.619 |
| 11 mar 2024 | 47,80 | 48,09 | 45,19 | 46,43 | 46,39 | 38.696 |
| 08 mar 2024 | 54,91 | 56,97 | 49,00 | 50,09 | 50,05 | 55.097 |
| 07 mar 2024 | 49,82 | 56,00 | 49,76 | 55,59 | 55,54 | 49.101 |
| 06 mar 2024 | 49,77 | 51,70 | 48,83 | 50,45 | 50,41 | 15.223 |
| 05 mar 2024 | 48,61 | 48,86 | 45,92 | 45,99 | 45,96 | 64.501 |
| 04 mar 2024 | 49,14 | 50,94 | 49,05 | 50,94 | 50,89 | 153.703 |
| 01 mar 2024 | 43,56 | 48,91 | 43,44 | 48,58 | 48,54 | 85.624 |
| 29 feb 2024 | 41,33 | 42,64 | 41,03 | 42,63 | 42,60 | 19.354 |
| 28 feb 2024 | 41,02 | 41,04 | 39,18 | 40,07 | 40,04 | 34.102 |
| 27 feb 2024 | 42,00 | 42,13 | 40,82 | 41,44 | 41,41 | 27.062 |
| 26 feb 2024 | 39,86 | 41,79 | 39,86 | 41,46 | 41,43 | 37.737 |
| 23 feb 2024 | 42,02 | 42,60 | 39,47 | 40,45 | 40,42 | 116.163 |
| 22 feb 2024 | 40,43 | 41,92 | 39,97 | 41,84 | 41,81 | 121.551 |
| 21 feb 2024 | 36,13 | 36,13 | 34,72 | 35,37 | 35,34 | 38.823 |
| 20 feb 2024 | 36,98 | 37,58 | 34,73 | 35,71 | 35,68 | 64.228 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 39,74 | 40,72 | 37,97 | 39,93 | 39,89 | 65.702 |
| 15 feb 2024 | 39,60 | 40,08 | 38,53 | 39,83 | 39,80 | 50.403 |
| 14 feb 2024 | 37,63 | 39,20 | 37,35 | 38,44 | 38,41 | 60.049 |
| 13 feb 2024 | 39,42 | 39,42 | 35,23 | 36,07 | 36,04 | 98.176 |
| 12 feb 2024 | 39,40 | 41,33 | 39,32 | 39,65 | 39,62 | 214.204 |
| 09 feb 2024 | 37,53 | 39,31 | 37,18 | 39,24 | 39,21 | 9.686 |
| 08 feb 2024 | 35,75 | 37,88 | 35,67 | 37,71 | 37,68 | 51.973 |
| 07 feb 2024 | 33,41 | 35,34 | 33,41 | 35,11 | 35,08 | 26.653 |
| 06 feb 2024 | 35,82 | 35,82 | 32,68 | 33,03 | 33,00 | 25.525 |
| 05 feb 2024 | 34,56 | 35,17 | 33,60 | 35,05 | 35,02 | 60.780 |
| 02 feb 2024 | 32,28 | 33,82 | 32,21 | 33,75 | 33,72 | 22.316 |
| 01 feb 2024 | 32,15 | 32,34 | 31,24 | 32,27 | 32,24 | 15.304 |
| 31 gen 2024 | 31,91 | 32,63 | 31,16 | 32,42 | 32,39 | 28.315 |
| 30 gen 2024 | 34,94 | 35,11 | 33,28 | 33,38 | 33,35 | 19.898 |
| 29 gen 2024 | 34,30 | 34,41 | 33,54 | 34,15 | 34,12 | 18.925 |
| 26 gen 2024 | 34,62 | 35,50 | 33,76 | 33,95 | 33,92 | 66.742 |
| 25 gen 2024 | 38,18 | 39,53 | 36,52 | 36,91 | 36,88 | 90.225 |
| 24 gen 2024 | 35,92 | 38,87 | 35,92 | 37,84 | 37,81 | 321.643 |
| 23 gen 2024 | 35,00 | 35,65 | 34,24 | 35,54 | 35,51 | 15.560 |
| 22 gen 2024 | 35,91 | 36,56 | 34,24 | 35,11 | 35,08 | 82.447 |
| 19 gen 2024 | 32,33 | 34,81 | 32,02 | 34,81 | 34,78 | 255.843 |
| 18 gen 2024 | 29,08 | 31,24 | 29,08 | 30,60 | 30,57 | 79.029 |
| 17 gen 2024 | 28,31 | 28,36 | 27,07 | 27,48 | 27,46 | 41.516 |
| 16 gen 2024 | 27,95 | 29,80 | 27,76 | 28,75 | 28,73 | 57.581 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 28,20 | 28,92 | 27,65 | 28,10 | 28,08 | 23.451 |
| 11 gen 2024 | 28,59 | 28,97 | 26,80 | 28,23 | 28,21 | 41.138 |
| 10 gen 2024 | 28,41 | 28,46 | 27,10 | 28,18 | 28,16 | 34.351 |
| 09 gen 2024 | 27,50 | 28,97 | 27,49 | 28,88 | 28,86 | 34.896 |
| 08 gen 2024 | 26,52 | 28,64 | 26,52 | 28,64 | 28,61 | 59.531 |
| 05 gen 2024 | 25,30 | 26,57 | 25,10 | 26,03 | 26,01 | 24.852 |
| 04 gen 2024 | 26,59 | 26,84 | 24,83 | 25,76 | 25,74 | 90.183 |
| 03 gen 2024 | 28,27 | 28,27 | 25,89 | 26,04 | 26,02 | 38.622 |
| 02 gen 2024 | 29,88 | 29,88 | 28,02 | 28,02 | 28,00 | 38.026 |
| 29 dic 2023 | 32,04 | 32,30 | 30,91 | 31,64 | 31,61 | 20.766 |
| 28 dic 2023 | 32,69 | 32,75 | 32,08 | 32,57 | 32,54 | 42.405 |
| 27 dic 2023 | 32,54 | 32,58 | 31,86 | 31,99 | 31,97 | 68.163 |
| 22 dic 2023 | 30,39 | 31,07 | 30,28 | 30,38 | 30,36 | 39.472 |
| 21 dic 2023 | 29,02 | 30,15 | 29,01 | 29,76 | 29,74 | 90.610 |
| 21 dic 2023 | 0.06318 Dividendo | |||||
| 20 dic 2023 | 29,99 | 30,61 | 29,99 | 30,14 | 30,05 | 29.365 |
| 19 dic 2023 | 30,28 | 30,97 | 30,28 | 30,70 | 30,61 | 12.637 |
| 18 dic 2023 | 30,35 | 30,68 | 29,53 | 30,32 | 30,23 | 26.150 |
| 15 dic 2023 | 30,02 | 31,58 | 30,02 | 30,61 | 30,52 | 147.591 |
| 14 dic 2023 | 28,75 | 30,47 | 28,65 | 29,65 | 29,56 | 241.557 |
| 13 dic 2023 | 26,54 | 27,39 | 26,44 | 27,19 | 27,11 | 108.044 |
| 12 dic 2023 | 26,27 | 26,66 | 25,66 | 26,56 | 26,48 | 64.895 |
| 11 dic 2023 | 23,76 | 26,32 | 23,73 | 26,32 | 26,24 | 197.643 |
| 08 dic 2023 | 22,91 | 24,00 | 22,91 | 23,71 | 23,64 | 54.770 |
| 07 dic 2023 | 22,00 | 23,14 | 21,83 | 23,14 | 23,07 | 56.738 |
| 06 dic 2023 | 22,11 | 22,88 | 21,75 | 21,92 | 21,86 | 71.246 |
| 05 dic 2023 | 21,79 | 22,07 | 21,40 | 21,91 | 21,85 | 35.453 |
| 04 dic 2023 | 22,39 | 22,42 | 21,32 | 21,99 | 21,93 | 44.002 |
| 01 dic 2023 | 22,25 | 23,16 | 21,85 | 22,98 | 22,91 | 43.406 |
| *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.