Italia markets closed

GraniteShares 3x Long Royal Dutch Shell Daily ETC (3LRD.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.544,50-176,00 (-4,73%)
Alla chiusura: 03:05PM BST
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20243.517,003.679,003.517,003.544,503.544,50275
18 lug 20243.752,003.754,003.752,003.720,503.720,5075
17 lug 20243.667,003.667,003.551,003.586,503.586,5058
16 lug 20243.596,133.596,133.485,003.531,003.531,0078
15 lug 20243.635,003.635,003.635,003.635,003.635,00-
12 lug 20243.702,003.758,003.702,003.633,003.633,0055
11 lug 20243.945,003.945,003.624,003.650,503.650,50129
10 lug 20243.771,003.771,003.670,003.721,503.721,5072
09 lug 20243.843,003.843,003.724,003.712,003.712,0050
08 lug 20243.765,003.788,003.765,003.737,003.737,0021
05 lug 20244.227,004.227,003.962,003.819,503.819,5021
04 lug 20243.881,003.970,003.881,003.993,503.993,5020
03 lug 20243.883,003.883,003.823,003.810,503.810,5067
02 lug 20243.879,003.914,003.879,003.877,003.877,0011
01 lug 20243.871,503.871,503.871,503.871,503.871,50-
28 giu 20243.800,003.800,003.800,003.755,003.755,008
27 giu 20243.685,003.704,003.685,003.668,003.668,004
26 giu 20243.589,003.589,003.589,003.589,003.589,00-
25 giu 20243.663,003.663,003.525,003.664,503.664,50362
24 giu 20243.534,003.569,003.518,003.640,503.640,5026
21 giu 20243.468,003.468,003.468,003.510,003.510,004
20 giu 20243.465,003.537,003.465,003.514,003.514,00181
19 giu 20243.422,503.422,503.422,503.422,503.422,50-
18 giu 20243.397,503.397,503.397,503.397,503.397,50-
17 giu 20243.381,003.398,003.381,003.354,003.354,00100
14 giu 20243.366,003.366,003.304,003.318,503.318,507
13 giu 20243.430,003.433,003.430,003.362,003.362,00202
12 giu 20243.504,003.546,003.500,003.444,503.444,5018
11 giu 20243.433,503.433,503.433,503.433,503.433,50-
10 giu 20243.519,003.519,003.519,003.466,003.466,004
07 giu 20243.405,003.418,003.398,003.389,503.389,5072
06 giu 20243.393,003.400,003.379,003.407,003.407,0044
05 giu 20243.349,003.483,003.349,003.367,503.367,5012
04 giu 20243.434,003.434,003.280,003.359,503.359,501.197
03 giu 20243.683,003.683,003.683,003.618,003.618,003
31 mag 20243.758,003.758,003.758,003.758,003.758,00-
30 mag 20243.549,003.669,003.549,003.668,003.668,00149
29 mag 20243.739,003.820,003.489,003.680,503.680,50345
28 mag 20243.596,003.596,003.596,003.596,003.596,00-
24 mag 20243.430,003.430,003.430,003.579,503.579,50175
23 mag 20243.702,003.702,003.702,003.587,503.587,504
22 mag 20243.553,003.606,003.540,003.546,503.546,50697
21 mag 20243.640,003.936,013.640,003.727,503.727,50250
20 mag 20243.728,003.802,003.728,003.719,503.719,50149
17 mag 20243.749,003.763,003.733,003.733,503.733,50160
16 mag 20243.866,003.866,003.854,003.818,503.818,50397
15 mag 20243.928,003.928,003.928,003.879,003.879,0052
14 mag 20243.991,933.991,933.991,934.028,004.028,0068
13 mag 20244.308,004.308,004.308,004.171,504.171,501
10 mag 20244.203,004.203,004.203,004.203,004.203,00-
09 mag 20244.067,504.067,504.067,504.067,504.067,50-
08 mag 20243.996,503.996,503.996,503.996,503.996,50-
07 mag 20243.783,004.053,593.783,004.020,004.020,005
03 mag 20243.946,003.946,003.877,003.854,503.854,50213
02 mag 20243.962,003.962,003.962,003.955,003.955,00116
01 mag 20243.720,003.804,003.720,003.725,003.725,00974
30 apr 20244.077,644.077,644.077,643.914,003.914,0040
29 apr 20243.975,004.076,003.975,004.008,504.008,50179
26 apr 20244.062,004.062,004.062,004.076,004.076,00369
25 apr 20244.064,004.064,004.064,004.064,004.064,00-
24 apr 20244.086,004.086,004.086,004.086,004.086,00-
23 apr 20244.090,004.090,003.917,064.056,004.056,00455
22 apr 20244.106,504.106,504.106,504.106,504.106,50-
19 apr 20243.877,003.877,003.877,003.877,003.877,00-
18 apr 20243.839,503.839,503.839,503.839,503.839,50-
17 apr 20243.836,163.836,163.836,163.864,503.864,50900
16 apr 20243.988,003.988,003.869,003.796,503.796,501.289
15 apr 20244.041,004.083,004.041,004.035,504.035,50181
12 apr 20243.824,003.824,003.824,004.247,504.247,5026
11 apr 20243.871,004.068,083.871,003.921,503.921,50501
10 apr 20243.918,003.918,003.918,003.970,503.970,50180
09 apr 20243.365,803.365,803.365,803.809,003.809,00153
08 apr 20243.768,003.768,003.768,003.768,003.768,00-
05 apr 20243.637,423.637,423.637,423.603,503.603,5027
04 apr 20243.571,003.571,003.571,003.571,003.571,00-
03 apr 20243.320,003.406,003.320,003.509,503.509,50100
02 apr 20243.303,003.303,003.168,553.403,503.403,50176
28 mar 20243.090,503.090,503.090,503.090,503.090,50-
27 mar 20243.038,003.038,003.038,003.038,003.038,00-
26 mar 20242.990,642.990,642.990,643.175,003.175,0025.474
25 mar 20243.187,503.187,503.187,503.187,503.187,50-
22 mar 20243.117,003.143,003.068,003.113,003.113,00471
21 mar 20243.029,003.029,003.029,003.086,503.086,50175
20 mar 20242.956,002.956,002.956,002.956,002.956,00-
19 mar 20242.781,812.781,812.781,812.985,502.985,50215
18 mar 20242.815,002.815,002.815,002.884,002.884,00140
15 mar 20242.847,502.847,502.847,502.847,502.847,50-
14 mar 20242.794,502.794,502.794,502.794,502.794,50-
13 mar 20242.780,002.780,002.780,002.768,502.768,5080
12 mar 20242.613,942.613,942.613,942.684,502.684,50261
11 mar 20242.556,002.556,002.556,002.603,502.603,50256
08 mar 20242.603,502.603,502.603,502.603,502.603,50-
07 mar 20242.629,002.629,002.629,002.634,502.634,50156
06 mar 20242.664,502.664,502.664,502.664,502.664,50-
05 mar 20242.648,262.648,262.648,262.548,002.548,0087
04 mar 20242.573,502.573,502.573,502.573,502.573,50-
01 mar 20242.666,002.666,002.666,002.683,002.683,00377
29 feb 20242.586,002.586,002.586,002.586,002.586,00-
28 feb 20242.555,002.555,002.555,002.584,002.584,00667
27 feb 20242.642,282.642,282.642,282.638,502.638,502
*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...