Italia markets open in 49 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.435,92 +883,76 (+2,35%) EUR/USD
1,0704 0,0000 (-0,00%) Bitcoin EUR
62.276,42 +8,67 (+0,01%) CMC Crypto 200
1.417,39 -6,71 (-0,47%)
ProShares Trust - ProShares UltraShort S&P500 (0KOJ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:49PM 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 | 27,22 | 27,22 | 26,89 | 26,89 | 26,89 | 501 |
| 22 apr 2024 | 27,61 | 27,67 | 27,35 | 27,35 | 27,35 | 3.557 |
| 19 apr 2024 | 27,53 | 27,90 | 27,53 | 27,90 | 27,90 | 2.454 |
| 18 apr 2024 | 27,38 | 27,44 | 26,99 | 27,44 | 27,44 | 128 |
| 17 apr 2024 | 26,78 | 27,23 | 26,78 | 27,23 | 27,23 | 182 |
| 16 apr 2024 | 26,80 | 26,98 | 26,65 | 26,65 | 26,65 | 285 |
| 15 apr 2024 | 25,98 | 26,45 | 25,79 | 26,45 | 26,45 | 10.900 |
| 12 apr 2024 | 25,81 | 25,95 | 25,81 | 25,95 | 25,95 | 9 |
| 11 apr 2024 | 25,80 | 25,97 | 25,60 | 25,60 | 25,60 | 1.665 |
| 10 apr 2024 | 25,88 | 25,99 | 25,74 | 25,88 | 25,88 | 3.118 |
| 09 apr 2024 | 25,32 | 25,54 | 25,32 | 25,54 | 25,54 | 66 |
| 08 apr 2024 | 25,29 | 25,34 | 25,29 | 25,30 | 25,30 | 1.063 |
| 05 apr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | 200 |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | 1.000 |
| 02 apr 2024 | 25,46 | 25,46 | 25,42 | 25,42 | 25,42 | 2.238 |
| 28 mar 2024 | 24,87 | 24,88 | 24,83 | 24,83 | 24,83 | 2.617 |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 24,99 | 25,03 | 24,99 | 25,03 | 25,03 | 24 |
| 25 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 22 mar 2024 | 24,89 | 25,00 | 24,89 | 24,96 | 24,96 | 788 |
| 21 mar 2024 | 24,78 | 24,79 | 24,69 | 24,73 | 24,73 | 1.107 |
| 20 mar 2024 | 25,55 | 25,55 | 25,35 | 25,44 | 25,44 | 7.929 |
| 20 mar 2024 | 0.343904 Dividendo | |||||
| 19 mar 2024 | 26,25 | 26,25 | 25,97 | 25,97 | 25,62 | 130 |
| 18 mar 2024 | 25,89 | 26,02 | 25,87 | 25,96 | 25,62 | 164 |
| 15 mar 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 25,92 | 3.792 |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | 25,79 | 25,88 | 25,79 | 25,79 | 25,45 | 10.187 |
| 12 mar 2024 | 25,97 | 26,06 | 25,82 | 25,82 | 25,48 | 596 |
| 11 mar 2024 | 26,41 | 26,49 | 26,35 | 26,35 | 26,00 | 99 |
| 08 mar 2024 | 25,93 | 26,05 | 25,93 | 26,05 | 25,70 | 5.258 |
| 07 mar 2024 | 26,04 | 26,06 | 26,00 | 26,00 | 25,66 | 31 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | 26,24 | 26,24 | 26,17 | 26,17 | 25,82 | 136 |
| 01 mar 2024 | 26,50 | 26,57 | 26,14 | 26,14 | 25,79 | 1.784 |
| 29 feb 2024 | 26,56 | 26,83 | 26,56 | 26,83 | 26,47 | 136 |
| 28 feb 2024 | 26,86 | 26,86 | 26,76 | 26,86 | 26,50 | 3.835 |
| 27 feb 2024 | 26,83 | 26,86 | 26,82 | 26,86 | 26,51 | 2.580 |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | 26,44 | 26,61 | 26,40 | 26,61 | 26,26 | 6.682 |
| 22 feb 2024 | 27,12 | 27,12 | 26,59 | 26,59 | 26,24 | 4.519 |
| 21 feb 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,59 | 4 |
| 20 feb 2024 | 27,78 | 27,90 | 27,78 | 27,90 | 27,53 | 851 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 27,28 | 27,28 | 27,21 | 27,28 | 26,92 | 3.373 |
| 15 feb 2024 | 27,46 | 27,46 | 27,27 | 27,27 | 26,91 | 177 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,67 | 3.000 |
| 12 feb 2024 | 27,24 | 27,24 | 27,02 | 27,16 | 26,80 | 5.566 |
| 09 feb 2024 | 27,45 | 27,45 | 27,40 | 27,40 | 27,04 | 1.229 |
| 08 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,19 | 1.500 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 28,03 | 28,25 | 28,03 | 28,25 | 27,88 | 3.584 |
| 02 feb 2024 | 28,44 | 28,44 | 28,01 | 28,01 | 27,64 | 3.553 |
| 01 feb 2024 | 28,96 | 29,08 | 28,82 | 28,82 | 28,44 | 1.115 |
| 31 gen 2024 | 28,60 | 28,60 | 28,59 | 28,59 | 28,21 | 7.081 |
| 30 gen 2024 | 28,27 | 28,32 | 28,25 | 28,25 | 27,88 | 22.600 |
| 29 gen 2024 | 28,64 | 28,64 | 28,62 | 28,62 | 28,24 | 100 |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | 28,67 | 28,67 | 28,58 | 28,67 | 28,29 | 50 |
| 24 gen 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,15 | 400 |
| 23 gen 2024 | 29,06 | 29,16 | 29,06 | 29,07 | 28,68 | 3.453 |
| 22 gen 2024 | 29,04 | 29,04 | 28,95 | 28,95 | 28,57 | 1.611 |
| 19 gen 2024 | 29,88 | 29,88 | 29,39 | 29,39 | 29,00 | 3.135 |
| 18 gen 2024 | 30,25 | 30,44 | 30,21 | 30,26 | 29,86 | 14.007 |
| 17 gen 2024 | 30,56 | 30,73 | 30,56 | 30,64 | 30,24 | 1.570 |
| 16 gen 2024 | - | - | - | - | - | - |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 29,95 | 29,98 | 29,83 | 29,83 | 29,43 | 710 |
| 11 gen 2024 | 30,09 | 30,21 | 30,08 | 30,21 | 29,81 | 3.300 |
| 10 gen 2024 | 30,10 | 30,10 | 30,06 | 30,06 | 29,66 | 957 |
| 09 gen 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 29,71 | 3.348 |
| 08 gen 2024 | 30,62 | 30,62 | 30,46 | 30,46 | 30,06 | 2.001 |
| 05 gen 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,42 | 463 |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 30,46 | 30,67 | 30,46 | 30,67 | 30,26 | 70 |
| 02 gen 2024 | 30,41 | 30,41 | 30,29 | 30,29 | 29,89 | 1 |
| 29 dic 2023 | 29,77 | 29,89 | 29,77 | 29,89 | 29,50 | 295 |
| 28 dic 2023 | 29,67 | 29,67 | 29,67 | 29,67 | 29,28 | 150 |
| 27 dic 2023 | 29,85 | 29,85 | 29,85 | 29,85 | 29,46 | 600 |
| 22 dic 2023 | 29,89 | 29,92 | 29,89 | 29,92 | 29,52 | 100 |
| 21 dic 2023 | 30,24 | 30,27 | 30,24 | 30,27 | 29,87 | 6.592 |
| 20 dic 2023 | 29,98 | 30,00 | 29,81 | 29,81 | 29,42 | 854 |
| 20 dic 2023 | 0.584073 Dividendo | |||||
| 19 dic 2023 | 30,67 | 30,67 | 30,54 | 30,54 | 29,56 | 34 |
| 18 dic 2023 | 30,90 | 30,90 | 30,81 | 30,81 | 29,82 | 100 |
| 15 dic 2023 | 31,12 | 31,15 | 31,06 | 31,06 | 30,06 | 1.669 |
| 14 dic 2023 | 30,89 | 31,38 | 30,80 | 31,29 | 30,29 | 948 |
| 13 dic 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 30,97 | 10 |
| 12 dic 2023 | 32,51 | 32,54 | 32,30 | 32,30 | 31,26 | 112 |
| 11 dic 2023 | 32,62 | 32,62 | 32,43 | 32,43 | 31,39 | 403 |
| 08 dic 2023 | 32,93 | 32,93 | 32,67 | 32,67 | 31,62 | 34 |
| 07 dic 2023 | 33,09 | 33,10 | 32,85 | 32,85 | 31,79 | 4.133 |
| 06 dic 2023 | 32,88 | 33,18 | 32,86 | 33,18 | 32,11 | 1.961 |
| 05 dic 2023 | 33,11 | 33,13 | 32,95 | 33,13 | 32,06 | 1.003 |
| 04 dic 2023 | 33,10 | 33,34 | 33,02 | 33,34 | 32,27 | 818 |
| 01 dic 2023 | 32,99 | 32,99 | 32,68 | 32,71 | 31,66 | 675 |
| *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.