Italia Markets open in 8 hrs 28 mins

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

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.719,50-14,00 (-0,37%)
Alla chiusura: 03:13PM BST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20243.802,003.802,003.728,003.719,503.719,50149
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
26 feb 20242.619,502.619,502.619,502.619,502.619,50-
23 feb 20242.708,002.708,002.708,002.706,002.706,0011
22 feb 20242.747,002.747,002.747,002.747,002.747,00-
21 feb 20242.742,502.742,502.742,502.742,502.742,50-
20 feb 20242.636,902.636,902.636,902.666,502.666,50153
19 feb 20242.756,002.756,002.756,002.756,002.756,00-
16 feb 20242.710,502.710,502.710,502.710,502.710,50-
15 feb 20242.564,002.634,002.564,002.607,502.607,50126
14 feb 20242.656,002.656,002.656,002.629,002.629,0060
13 feb 20242.661,002.661,002.661,002.608,002.608,00160
12 feb 20242.633,502.633,502.633,502.633,502.633,50-
09 feb 20242.605,502.605,502.605,502.605,502.605,50-
08 feb 20242.580,002.580,002.580,002.580,002.580,00-
07 feb 20242.565,002.565,002.565,002.565,002.565,00-
06 feb 20242.651,922.651,922.651,922.616,002.616,00384
05 feb 20242.563,502.563,502.563,502.563,502.563,50-
02 feb 20242.604,002.654,002.604,002.554,002.554,00237
01 feb 20242.678,002.678,002.678,002.678,002.678,00-
31 gen 20242.522,502.522,502.522,502.522,502.522,50-
30 gen 20242.540,002.582,002.269,712.584,002.584,00126
29 gen 20242.421,002.548,002.421,002.528,502.528,5066
26 gen 20242.344,002.344,002.319,002.455,252.455,25861
25 gen 20242.348,252.348,252.348,252.348,252.348,25-
24 gen 20242.311,502.311,502.311,502.311,502.311,50-
23 gen 20242.376,022.376,022.376,022.298,752.298,75179
22 gen 20242.280,002.280,002.280,002.273,002.273,00281
19 gen 20242.295,502.295,502.295,502.295,502.295,50-
18 gen 20242.320,002.320,502.320,002.303,752.303,75927
17 gen 20242.302,502.302,502.302,502.302,502.302,50-
16 gen 20242.732,572.732,572.732,572.486,752.486,75139
15 gen 20242.564,002.564,002.564,002.564,002.564,00-
12 gen 20242.584,002.584,002.584,002.573,002.573,00126
11 gen 20242.518,502.518,502.518,502.518,502.518,50-
10 gen 20242.538,002.538,002.538,002.538,002.538,00-
09 gen 20242.681,002.995,962.681,002.653,502.653,5042
08 gen 20242.747,002.773,002.691,002.690,502.690,50231
05 gen 20242.944,502.944,502.944,502.944,502.944,50-
04 gen 20243.130,003.130,003.130,003.056,003.056,0043
03 gen 20243.054,503.054,503.054,503.054,503.054,50-
02 gen 20242.880,002.988,002.880,002.979,002.979,00177
29 dic 20232.894,002.894,002.894,002.953,002.953,001
28 dic 20232.890,002.890,002.890,002.890,002.890,00-
27 dic 20232.914,502.914,502.914,502.914,502.914,50-
*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...