Italia markets open in 1 hour 20 minutes

Leverage Shares 3x Long ARM ETP Securities (3ARM.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
8.570,50+308,50 (+3,73%)
Alla chiusura: 04:27PM BST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20247.385,008.578,007.042,008.570,508.570,501.654
24 giu 20249.646,009.735,007.728,008.262,008.262,001.293
21 giu 20249.901,0010.096,007.842,009.131,009.131,0013.112
20 giu 202412.963,0013.786,0010.264,0011.212,0011.212,002.610
19 giu 202412.171,0013.527,0011.519,0012.715,0012.715,001.706
18 giu 20249.995,0011.523,009.640,0011.173,0011.173,002.684
17 giu 20249.724,0010.035,008.626,009.337,509.337,501.872
14 giu 202410.089,0011.030,009.178,009.462,009.462,003.225
13 giu 20249.323,009.888,008.091,008.903,508.903,504.181
12 giu 20247.289,008.136,007.168,007.944,507.944,504.656
11 giu 20246.800,007.475,006.485,007.481,007.481,001.352
10 giu 20246.106,006.946,005.674,006.719,006.719,001.983
07 giu 20246.246,006.717,005.904,006.153,006.153,001.414
06 giu 20245.958,006.221,005.641,005.983,005.983,00709
05 giu 20244.901,005.804,004.830,005.766,005.766,001.409
04 giu 20244.916,005.143,004.593,004.715,504.715,50210
03 giu 20244.621,005.274,004.539,004.974,004.974,003.526
31 mag 20244.155,004.665,003.958,004.413,004.413,00172
30 mag 20244.306,004.613,004.136,004.407,504.407,50585
29 mag 20244.800,004.964,004.147,004.422,504.422,501.914
28 mag 20243.721,004.825,003.721,004.747,504.747,502.218
24 mag 20243.712,003.818,003.545,003.807,503.807,501.630
23 mag 20244.013,004.095,003.406,003.705,003.705,00467
22 mag 20243.996,004.189,003.757,003.820,503.820,5013
21 mag 20244.031,814.031,813.427,003.741,503.741,50116
20 mag 20243.578,003.673,003.381,003.444,003.444,001.171
17 mag 20243.964,004.097,003.534,003.650,003.650,00799
16 mag 20243.958,003.958,003.918,003.946,503.946,50130
15 mag 20244.279,004.279,004.279,003.825,503.825,5074
14 mag 20244.182,004.249,003.057,074.206,004.206,00815
13 mag 20243.692,003.692,003.611,004.028,504.028,50786
10 mag 20243.083,003.450,003.083,003.463,003.463,00869
09 mag 20242.416,003.079,002.380,003.045,503.045,502.027
08 mag 20243.492,003.558,003.315,003.433,003.433,001.793
07 mag 20243.393,003.393,002.709,153.428,003.428,0015
03 mag 20242.681,002.999,002.681,002.979,002.979,001.176
02 mag 20242.581,002.581,002.581,002.621,002.621,00100
01 mag 20242.550,002.550,002.550,002.550,002.550,00-
30 apr 20243.000,003.048,002.447,693.280,503.280,50230
29 apr 20242.993,003.022,002.763,002.945,002.945,00241
26 apr 20242.951,002.951,002.927,002.890,002.890,0074
25 apr 20242.556,002.645,002.525,002.666,502.666,50301
24 apr 20242.830,002.944,002.627,002.728,502.728,501.262
23 apr 20242.374,505.024,202.374,502.578,502.578,502.630
22 apr 20242.073,002.355,002.002,002.257,752.257,752.330
19 apr 20243.579,003.579,002.903,002.903,002.903,00248
18 apr 20244.570,004.570,003.777,004.012,504.012,5093
17 apr 20245.462,005.563,004.747,004.747,004.747,001.161
16 apr 20247.398,507.398,506.741,006.677,506.677,5048
15 apr 20247.423,007.493,007.395,006.946,506.946,50158
12 apr 20248.013,008.013,008.013,007.736,507.736,5052
11 apr 20247.550,007.550,007.200,687.499,507.499,50169
10 apr 20247.444,227.444,226.898,007.530,507.530,5013
09 apr 20247.815,007.815,007.173,467.218,007.218,00318
08 apr 20246.987,007.340,006.944,007.362,507.362,50674
05 apr 20246.675,006.833,006.675,006.878,506.878,50317
04 apr 20247.376,007.376,007.374,007.211,507.211,5028
03 apr 20246.842,007.146,006.842,007.191,507.191,50106
02 apr 20247.585,009.093,186.689,007.123,007.123,00181
28 mar 20247.402,007.546,007.205,007.420,507.420,50409
27 mar 20248.321,008.404,007.137,007.362,507.362,50261
26 mar 202410.870,0011.152,008.627,5010.008,0010.008,00530
25 mar 20249.454,0010.200,009.289,7810.224,0010.224,00121
22 mar 20249.077,509.077,509.077,509.077,509.077,50-
21 mar 20248.972,009.550,008.972,009.456,009.456,0079
20 mar 20247.943,007.943,007.943,007.943,007.943,00-
19 mar 20247.540,008.324,127.540,007.539,007.539,0020
18 mar 20248.212,008.818,008.212,008.234,508.234,5040
15 mar 20248.777,508.777,508.777,508.777,508.777,50-
14 mar 20248.912,009.378,008.912,008.538,508.538,50159
13 mar 20248.058,008.267,008.022,008.340,508.340,50516
12 mar 20247.758,0011.198,297.527,007.540,507.540,5030
11 mar 20248.633,008.633,007.600,008.176,508.176,50165
08 mar 202411.448,0011.472,009.757,009.155,509.155,50465
07 mar 202410.049,0012.031,009.920,0011.848,5011.848,502.977
06 mar 202410.134,0010.134,0010.134,0010.025,5010.025,505
05 mar 202410.145,0011.767,308.744,009.465,009.465,00848
04 mar 202411.879,0012.687,0010.630,0010.796,0010.796,003.254
01 mar 202411.775,0011.778,0010.892,0011.585,0011.585,002.876
29 feb 202410.899,0010.899,0010.899,0010.899,0010.899,00-
28 feb 20249.951,0010.012,759.600,009.859,009.859,001.533
27 feb 202412.599,0012.599,009.110,9810.843,5010.843,501.826
26 feb 202411.501,0013.001,0011.501,0012.978,0012.978,00181
23 feb 20248.981,009.161,008.305,349.985,009.985,00735
22 feb 202410.042,0010.521,009.169,009.692,509.692,5050
21 feb 20246.868,006.887,006.868,007.951,507.951,5050
20 feb 20248.008,0013.119,416.533,007.335,007.335,00232
19 feb 20248.854,008.854,008.592,008.641,008.641,00141
16 feb 202410.000,0010.000,008.939,008.975,008.975,00119
15 feb 20249.955,0010.127,008.700,008.779,008.779,00932
14 feb 20248.755,009.739,008.200,008.235,008.235,00745
13 feb 202416.830,0017.119,007.981,8910.162,0010.162,001.349
12 feb 20249.686,0020.000,009.355,0019.490,5019.490,50950
09 feb 20248.850,008.850,006.500,008.542,008.542,001.590
08 feb 20246.384,0010.139,006.384,0010.027,0010.027,001.262
07 feb 20243.168,003.247,003.168,003.393,003.393,00261
06 feb 20243.438,003.525,003.086,553.249,503.249,501.007
05 feb 20243.074,003.384,003.066,003.130,503.130,501.020
02 feb 20243.007,003.007,003.007,003.047,003.047,0017
01 feb 20242.773,502.773,502.773,502.773,502.773,50-
*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...