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
51,77+3,22 (+6,63%)
Alla chiusura: 07:07PM BST
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202449,9552,0249,3751,7751,7732.464
23 mag 202451,1953,0848,1848,5548,55126.417
22 mag 202449,2549,8948,4648,9748,9757.371
21 mag 202446,4748,1346,4447,8147,8115.686
20 mag 202445,8549,2345,8548,1648,1623.484
17 mag 202447,0047,1144,6144,6144,6127.479
16 mag 202447,0048,0146,6246,7846,7853.522
15 mag 202444,7046,8344,1146,8346,8332.169
14 mag 202441,4042,8741,3242,8542,8528.799
13 mag 202440,9142,0440,9141,2441,2433.369
10 mag 202440,2842,2040,2840,9440,9434.282
09 mag 202440,4940,5639,3240,0340,0359.752
08 mag 202440,6140,6139,0039,5839,5844.843
07 mag 202441,4141,8640,7240,8540,8539.168
03 mag 202436,7039,5536,2539,1039,1060.209
02 mag 202435,5436,3734,3235,7035,70109.867
01 mag 202435,9636,6133,6735,0135,0158.544
30 apr 202440,4741,4738,9239,4939,4963.941
29 apr 202440,0140,7838,7440,5740,5737.925
26 apr 202437,7340,1737,1039,7439,7439.761
25 apr 202434,6237,8234,5037,7737,77100.010
24 apr 202435,8037,4734,6735,4035,40114.918
23 apr 202432,7634,4832,6034,3334,3376.920
22 apr 202431,7532,6130,5132,5932,5950.490
19 apr 202432,6434,5631,4931,7831,7875.574
18 apr 202438,3838,9934,5534,9534,9555.828
17 apr 202440,4940,7936,7637,7637,7677.919
16 apr 202439,6541,1239,2540,6640,6636.146
15 apr 202442,8643,3839,4339,7039,7032.175
12 apr 202443,1043,5441,3541,6941,6959.775
11 apr 202443,6145,2142,7245,1545,1578.755
10 apr 202442,8344,7242,2842,6642,6652.283
09 apr 202445,1545,7643,2444,1544,1551.538
08 apr 202444,5045,1643,5844,2544,2555.246
05 apr 202442,7044,5241,9843,8843,8860.791
04 apr 202447,7748,4646,3146,3146,3123.994
03 apr 202444,3047,0544,3046,7946,7928.749
02 apr 202445,6745,9244,4445,0445,0423.844
28 mar 202446,3647,1646,1746,2446,2426.408
27 mar 202446,2846,2843,9645,5045,5063.935
26 mar 202446,4747,3145,6845,8145,8135.973
25 mar 202446,4247,0744,2446,9646,9642.998
22 mar 202445,5247,4645,2846,2946,2933.470
21 mar 202446,7948,7246,1846,6846,6885.574
20 mar 202441,1443,0440,6842,7642,7631.635
19 mar 202440,3741,8838,9740,9440,9447.770
19 mar 20240.0353 Dividendo
18 mar 202443,9345,2442,4243,2243,1848.008
15 mar 202443,1144,0641,6743,2643,2267.182
14 mar 202445,5946,1642,6042,6042,5737.816
13 mar 202447,9047,9545,1246,5746,5336.233
12 mar 202447,8849,2146,0348,5348,4947.619
11 mar 202447,8048,0945,1946,4346,3938.696
08 mar 202454,9156,9749,0050,0950,0555.097
07 mar 202449,8256,0049,7655,5955,5449.101
06 mar 202449,7751,7048,8350,4550,4115.223
05 mar 202448,6148,8645,9245,9945,9664.501
04 mar 202449,1450,9449,0550,9450,89153.703
01 mar 202443,5648,9143,4448,5848,5485.624
29 feb 202441,3342,6441,0342,6342,6019.354
28 feb 202441,0241,0439,1840,0740,0434.102
27 feb 202442,0042,1340,8241,4441,4127.062
26 feb 202439,8641,7939,8641,4641,4337.737
23 feb 202442,0242,6039,4740,4540,42116.163
22 feb 202440,4341,9239,9741,8441,81121.551
21 feb 202436,1336,1334,7235,3735,3438.823
20 feb 202436,9837,5834,7335,7135,6864.228
19 feb 2024------
16 feb 202439,7440,7237,9739,9339,8965.702
15 feb 202439,6040,0838,5339,8339,8050.403
14 feb 202437,6339,2037,3538,4438,4160.049
13 feb 202439,4239,4235,2336,0736,0498.176
12 feb 202439,4041,3339,3239,6539,62214.204
09 feb 202437,5339,3137,1839,2439,219.686
08 feb 202435,7537,8835,6737,7137,6851.973
07 feb 202433,4135,3433,4135,1135,0826.653
06 feb 202435,8235,8232,6833,0333,0025.525
05 feb 202434,5635,1733,6035,0535,0260.780
02 feb 202432,2833,8232,2133,7533,7222.316
01 feb 202432,1532,3431,2432,2732,2415.304
31 gen 202431,9132,6331,1632,4232,3928.315
30 gen 202434,9435,1133,2833,3833,3519.898
29 gen 202434,3034,4133,5434,1534,1218.925
26 gen 202434,6235,5033,7633,9533,9266.742
25 gen 202438,1839,5336,5236,9136,8890.225
24 gen 202435,9238,8735,9237,8437,81321.643
23 gen 202435,0035,6534,2435,5435,5115.560
22 gen 202435,9136,5634,2435,1135,0882.447
19 gen 202432,3334,8132,0234,8134,78255.843
18 gen 202429,0831,2429,0830,6030,5779.029
17 gen 202428,3128,3627,0727,4827,4641.516
16 gen 202427,9529,8027,7628,7528,7357.581
15 gen 2024------
12 gen 202428,2028,9227,6528,1028,0823.451
11 gen 202428,5928,9726,8028,2328,2141.138
10 gen 202428,4128,4627,1028,1828,1634.351
09 gen 202427,5028,9727,4928,8828,8634.896
08 gen 202426,5228,6426,5228,6428,6159.531
05 gen 202425,3026,5725,1026,0326,0124.852
04 gen 202426,5926,8424,8325,7625,7490.183
*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...