Italia markets open in 52 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.255,98 -18,07 (-0,05%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.702,34 -2.185,54 (-3,91%) CMC Crypto 200
1.258,76 -11,98 (-0,94%)
Direxion Shares ETF Trust - Direxion Daily FTSE China Bull 3X Shares (0I9U.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:06PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 22,44 | 23,00 | 22,34 | 22,95 | 22,95 | 13.620 |
| 30 apr 2024 | 22,79 | 22,95 | 22,36 | 22,43 | 22,43 | 7.351 |
| 29 apr 2024 | 23,82 | 23,82 | 23,10 | 23,65 | 23,65 | 4.943 |
| 26 apr 2024 | 23,34 | 23,59 | 22,96 | 23,03 | 23,03 | 5.489 |
| 25 apr 2024 | 21,25 | 22,03 | 21,25 | 22,02 | 22,02 | 2.553 |
| 24 apr 2024 | 21,48 | 21,61 | 21,29 | 21,44 | 21,44 | 15.551 |
| 23 apr 2024 | 20,08 | 20,52 | 20,04 | 20,50 | 20,50 | 9.799 |
| 22 apr 2024 | 19,20 | 19,56 | 18,85 | 19,55 | 19,55 | 17.275 |
| 19 apr 2024 | 18,06 | 18,71 | 18,06 | 18,60 | 18,60 | 21.420 |
| 18 apr 2024 | 18,59 | 18,99 | 18,59 | 18,72 | 18,72 | 12.322 |
| 17 apr 2024 | 18,23 | 18,28 | 17,84 | 18,03 | 18,03 | 14.054 |
| 16 apr 2024 | 17,91 | 18,20 | 17,84 | 18,18 | 18,18 | 14.036 |
| 15 apr 2024 | 18,50 | 19,20 | 18,50 | 18,93 | 18,93 | 35.659 |
| 12 apr 2024 | 20,07 | 20,07 | 18,46 | 18,53 | 18,53 | 24.716 |
| 11 apr 2024 | 20,64 | 20,75 | 20,13 | 20,41 | 20,41 | 6.985 |
| 10 apr 2024 | 20,85 | 20,85 | 19,76 | 19,79 | 19,79 | 12.137 |
| 09 apr 2024 | 20,12 | 20,24 | 19,94 | 20,10 | 20,10 | 9.272 |
| 08 apr 2024 | 19,78 | 20,04 | 19,69 | 19,70 | 19,70 | 10.349 |
| 05 apr 2024 | 19,29 | 19,50 | 19,25 | 19,47 | 19,47 | 7.419 |
| 04 apr 2024 | 20,32 | 20,40 | 20,18 | 20,29 | 20,29 | 4.760 |
| 03 apr 2024 | 19,68 | 20,08 | 19,54 | 20,08 | 20,08 | 4.555 |
| 02 apr 2024 | 20,23 | 20,70 | 20,19 | 20,57 | 20,57 | 14.387 |
| 28 mar 2024 | 18,86 | 19,33 | 18,86 | 19,20 | 19,20 | 6.418 |
| 27 mar 2024 | 18,03 | 18,46 | 18,00 | 18,39 | 18,39 | 57.010 |
| 26 mar 2024 | 18,92 | 19,03 | 18,61 | 18,65 | 18,65 | 38.814 |
| 25 mar 2024 | 18,25 | 18,42 | 18,25 | 18,30 | 18,30 | 11.869 |
| 22 mar 2024 | 17,97 | 18,40 | 17,97 | 18,26 | 18,26 | 42.223 |
| 21 mar 2024 | 19,92 | 20,14 | 19,13 | 19,17 | 19,17 | 15.179 |
| 20 mar 2024 | 18,84 | 19,29 | 18,78 | 19,29 | 19,29 | 13.970 |
| 19 mar 2024 | 18,72 | 18,90 | 18,37 | 18,78 | 18,78 | 6.228 |
| 19 mar 2024 | 0.04887 Dividendo | |||||
| 18 mar 2024 | 19,50 | 19,50 | 19,09 | 19,17 | 19,12 | 11.309 |
| 15 mar 2024 | 19,29 | 19,45 | 19,18 | 19,18 | 19,13 | 16.278 |
| 14 mar 2024 | 20,04 | 20,07 | 19,49 | 19,49 | 19,44 | 12.046 |
| 13 mar 2024 | 21,23 | 21,23 | 20,84 | 20,86 | 20,81 | 15.768 |
| 12 mar 2024 | 19,33 | 20,60 | 19,33 | 20,41 | 20,36 | 5.401 |
| 11 mar 2024 | 18,43 | 19,42 | 18,43 | 19,28 | 19,23 | 2.490 |
| 08 mar 2024 | 17,92 | 18,13 | 17,72 | 17,83 | 17,79 | 30.464 |
| 07 mar 2024 | 17,92 | 17,92 | 17,38 | 17,73 | 17,68 | 4.955 |
| 06 mar 2024 | 17,75 | 18,60 | 17,75 | 18,17 | 18,12 | 4.251 |
| 05 mar 2024 | 17,69 | 17,69 | 17,08 | 17,14 | 17,10 | 3.712 |
| 04 mar 2024 | 18,49 | 18,51 | 17,93 | 17,93 | 17,89 | 2.913 |
| 01 mar 2024 | 18,91 | 19,19 | 18,80 | 19,19 | 19,14 | 9.380 |
| 29 feb 2024 | 18,64 | 18,64 | 17,91 | 18,09 | 18,04 | 3.899 |
| 28 feb 2024 | 18,71 | 18,90 | 18,20 | 18,27 | 18,22 | 23.304 |
| 27 feb 2024 | 18,65 | 20,34 | 18,65 | 20,34 | 20,29 | 8.544 |
| 26 feb 2024 | 19,59 | 19,77 | 19,28 | 19,34 | 19,29 | 1.947 |
| 23 feb 2024 | 20,08 | 20,08 | 19,57 | 19,72 | 19,67 | 6.726 |
| 22 feb 2024 | 18,69 | 19,41 | 18,69 | 19,33 | 19,28 | 35.759 |
| 21 feb 2024 | 18,69 | 18,88 | 18,38 | 18,42 | 18,37 | 29.479 |
| 20 feb 2024 | 17,45 | 17,65 | 16,91 | 17,05 | 17,01 | 12.691 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 17,80 | 17,88 | 17,58 | 17,70 | 17,65 | 9.508 |
| 15 feb 2024 | 16,60 | 16,83 | 16,59 | 16,60 | 16,56 | 19.667 |
| 14 feb 2024 | 15,14 | 16,49 | 15,14 | 16,42 | 16,38 | 17.557 |
| 13 feb 2024 | 16,14 | 16,54 | 15,63 | 15,63 | 15,59 | 24.637 |
| 12 feb 2024 | 16,60 | 17,33 | 16,51 | 16,91 | 16,87 | 34.641 |
| 09 feb 2024 | 15,31 | 15,97 | 15,17 | 15,97 | 15,93 | 17.439 |
| 08 feb 2024 | 15,94 | 15,97 | 15,52 | 15,56 | 15,52 | 4.920 |
| 07 feb 2024 | 16,92 | 17,06 | 16,49 | 16,69 | 16,65 | 15.732 |
| 06 feb 2024 | 16,21 | 17,57 | 16,21 | 17,54 | 17,50 | 23.963 |
| 05 feb 2024 | 14,89 | 15,20 | 14,64 | 15,20 | 15,16 | 13.760 |
| 02 feb 2024 | 15,04 | 15,04 | 14,13 | 14,31 | 14,27 | 17.782 |
| 01 feb 2024 | 15,35 | 15,50 | 15,02 | 15,35 | 15,31 | 15.119 |
| 31 gen 2024 | 15,19 | 15,65 | 14,60 | 15,12 | 15,08 | 7.925 |
| 30 gen 2024 | 15,88 | 15,88 | 15,12 | 15,29 | 15,25 | 25.983 |
| 29 gen 2024 | 16,66 | 16,74 | 15,77 | 15,89 | 15,85 | 36.055 |
| 26 gen 2024 | 17,19 | 17,19 | 16,56 | 16,86 | 16,82 | 28.729 |
| 25 gen 2024 | 17,72 | 18,00 | 17,05 | 17,11 | 17,07 | 15.189 |
| 24 gen 2024 | 17,25 | 17,80 | 17,11 | 17,22 | 17,17 | 16.206 |
| 23 gen 2024 | 14,75 | 15,93 | 14,70 | 15,82 | 15,78 | 19.530 |
| 22 gen 2024 | 13,56 | 14,02 | 13,40 | 13,93 | 13,89 | 23.112 |
| 19 gen 2024 | 14,51 | 15,15 | 14,13 | 14,91 | 14,87 | 7.654 |
| 18 gen 2024 | 14,48 | 15,00 | 14,48 | 14,72 | 14,68 | 12.434 |
| 17 gen 2024 | 14,86 | 14,86 | 14,14 | 14,61 | 14,57 | 29.023 |
| 16 gen 2024 | 16,52 | 16,52 | 16,00 | 16,00 | 15,96 | 15.138 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 18,01 | 18,16 | 17,71 | 17,71 | 17,66 | 9.718 |
| 11 gen 2024 | 17,91 | 17,91 | 17,37 | 17,66 | 17,61 | 25.634 |
| 10 gen 2024 | 17,15 | 17,21 | 16,91 | 17,00 | 16,96 | 6.058 |
| 09 gen 2024 | 17,10 | 17,17 | 17,00 | 17,01 | 16,97 | 4.327 |
| 08 gen 2024 | 17,65 | 18,07 | 17,43 | 18,07 | 18,02 | 81.914 |
| 05 gen 2024 | 19,04 | 19,29 | 18,87 | 18,87 | 18,82 | 2.315 |
| 04 gen 2024 | 19,41 | 19,58 | 19,30 | 19,30 | 19,25 | 13.666 |
| 03 gen 2024 | 19,00 | 19,86 | 19,00 | 19,70 | 19,65 | 4.507 |
| 02 gen 2024 | 19,81 | 19,94 | 18,97 | 19,13 | 19,08 | 39.176 |
| 29 dic 2023 | 20,55 | 21,06 | 20,54 | 21,06 | 21,01 | 10.833 |
| 28 dic 2023 | 20,65 | 20,86 | 20,29 | 20,49 | 20,44 | 7.276 |
| 27 dic 2023 | 19,03 | 19,25 | 18,60 | 18,99 | 18,94 | 34.912 |
| 22 dic 2023 | 18,12 | 18,89 | 18,07 | 18,60 | 18,55 | 11.176 |
| 21 dic 2023 | 19,88 | 19,89 | 19,45 | 19,88 | 19,83 | 13.631 |
| 21 dic 2023 | 0.39261 Dividendo | |||||
| 20 dic 2023 | 19,57 | 19,76 | 19,44 | 19,44 | 19,00 | 6.336 |
| 19 dic 2023 | 20,04 | 20,60 | 20,04 | 20,55 | 20,08 | 11.186 |
| 18 dic 2023 | 20,07 | 20,07 | 19,50 | 19,71 | 19,26 | 18.018 |
| 15 dic 2023 | 20,61 | 21,14 | 20,43 | 20,48 | 20,02 | 7.869 |
| 14 dic 2023 | 19,73 | 20,55 | 19,73 | 20,19 | 19,73 | 9.354 |
| 13 dic 2023 | 19,39 | 19,41 | 18,58 | 18,89 | 18,46 | 7.521 |
| 12 dic 2023 | 19,88 | 19,88 | 19,40 | 19,86 | 19,41 | 7.069 |
| 11 dic 2023 | 19,15 | 19,60 | 19,03 | 19,58 | 19,14 | 12.499 |
| *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.