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
101,55-10,60 (-9,45%)
Alla chiusura: 07:00PM GMT
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 20220,000,000,00101,55101,55376.788
08 dic 2022104,80104,80104,80104,80104,80-
07 dic 2022105,80105,80105,80105,80105,80-
06 dic 2022110,71117,72110,71111,35111,352.166
05 dic 2022114,15114,15114,15114,15114,15-
02 dic 2022113,30113,30113,30113,30113,30-
01 dic 2022115,35115,35115,35115,35115,35-
30 nov 2022123,15123,15123,15123,15123,15-
29 nov 2022112,40117,90112,40117,65117,657.388
28 nov 2022112,15112,15112,15112,15112,15-
25 nov 2022113,35113,35113,35113,35113,35-
24 nov 2022110,25110,25110,25110,25110,25-
23 nov 2022112,75112,75112,75112,75112,75-
22 nov 2022113,60118,44111,00115,00115,0039.581
21 nov 2022101,20101,20101,20101,20101,20-
18 nov 2022110,60110,60110,60111,70111,701.639
17 nov 2022112,60112,60112,60113,85113,852.588
16 nov 2022119,60121,40115,30115,55115,55111.235
15 nov 2022111,90121,03111,90115,55115,5574.791
14 nov 2022109,90109,90109,60113,30113,3050.990
11 nov 2022108,50112,30108,50113,70113,7027.035
10 nov 2022113,40113,40113,40107,95107,958.650
09 nov 2022118,90118,90118,80114,65114,6512.950
08 nov 2022122,90128,49122,90122,90122,904.700
07 nov 2022132,80132,80131,50133,15133,159.787
04 nov 2022135,00135,00135,00138,25138,252.128
03 nov 2022131,70131,70131,70131,70131,70-
02 nov 2022122,10122,10122,10122,10122,10-
01 nov 2022123,30123,30107,84125,70125,704.956
31 ott 2022118,90118,90118,90119,55119,553.225
28 ott 2022123,70123,70123,70119,95119,9516.000
27 ott 2022120,30120,80120,30120,90120,905.023
26 ott 2022101,50104,90101,50104,65104,6512.970
25 ott 2022109,30109,30104,43104,10104,1020.710
24 ott 2022102,50110,70102,20112,25112,256.320
21 ott 2022105,30107,60105,30111,15111,1516.291
20 ott 2022108,00108,00108,00108,00108,00-
19 ott 2022102,40102,40102,40102,40102,40-
18 ott 2022105,88106,07105,8899,4599,4515.046
17 ott 2022103,30103,30103,30100,95100,9514.230
14 ott 2022107,20107,80104,50102,60102,6031.042
13 ott 2022101,70102,60101,70105,65105,6528.460
12 ott 2022104,90104,9099,40101,40101,4044.263
11 ott 2022106,73108,93106,73103,85103,8513.201
10 ott 2022111,20111,20110,80109,95109,9525.808
07 ott 2022108,80112,80108,70112,65112,65182.531
06 ott 2022104,00108,80100,20108,65108,6574.429
05 ott 2022110,40117,70110,40118,10118,1033.767
04 ott 2022113,30113,3096,19112,70112,701.975
03 ott 2022103,10108,00103,10107,20107,2011.593
30 set 2022102,50102,5099,50100,15100,1538.919
29 set 202298,8098,9098,8099,1099,104.498
28 set 202293,80101,4093,00101,90101,9031.527
27 set 202295,90112,2494,50100,15100,15118.915
26 set 202294,5096,2089,9094,0094,0070.560
23 set 2022104,90104,9093,9095,7095,70129.615
22 set 2022113,50113,50113,20113,55113,5510.102
21 set 2022116,50116,50112,10113,80113,8070.522
20 set 2022110,40112,16110,40108,15108,151.053
16 set 2022111,70111,70107,50108,60108,601.540
15 set 2022112,00112,00112,00112,00112,00-
14 set 2022108,90112,30108,90115,35115,358.234
13 set 2022112,30112,90108,26112,35112,3522.415
12 set 2022112,00112,00111,90111,50111,508.282
09 set 2022111,00111,00111,00109,15109,157.503
08 set 2022105,40106,10102,70104,30104,30102.339
07 set 2022108,00108,00105,40104,20104,2019.285
06 set 2022112,00112,60107,70110,10110,1049.060
05 set 2022116,10116,10116,10115,55115,551.800
02 set 2022110,40110,40110,40112,65112,652.000
01 set 2022102,80107,30102,80104,25104,25152.673
31 ago 2022110,00110,00103,30106,00106,0092.277
30 ago 2022115,30115,30110,97114,40114,4013.009
26 ago 2022113,95113,95113,95113,95113,95-
25 ago 2022112,70112,70112,70112,60112,602.618
24 ago 2022109,30115,10108,30108,55108,5562.660
23 ago 2022112,00112,0097,50112,15112,152.000
22 ago 2022102,80102,80102,80102,80102,80-
19 ago 202299,40102,5099,40102,25102,2517.015
18 ago 202298,5098,5098,5098,5098,50-
17 ago 202292,7093,3091,5094,2594,2574.455
16 ago 202290,3290,3290,3293,3593,352.558
15 ago 202296,1097,0089,5094,4094,40106.446
12 ago 202298,6098,6098,6098,6098,60-
11 ago 202298,8098,8098,8098,8098,80-
10 ago 202292,3092,3091,5091,3091,301.780
09 ago 202292,5092,5089,8893,0593,055.390
08 ago 202290,3590,3590,3590,3590,35-
05 ago 202281,8084,7081,8088,5088,5041.286
04 ago 202289,1089,4088,7086,4586,45165.140
03 ago 202290,9090,9090,9090,9090,90-
02 ago 202289,5090,8085,9590,9590,9555.114
01 ago 202291,8091,8088,0087,4087,4010.289
29 lug 202283,5092,7083,5092,5592,5529.118
28 lug 202286,9089,6085,4085,7085,70128.280
27 lug 202282,0085,2080,9085,1085,1017.863
26 lug 202283,2085,1075,9081,9081,9041.868
25 lug 202275,0079,4075,0079,1579,1522.266
22 lug 202275,6076,5075,3076,5076,5040.495
21 lug 202272,8076,7072,8073,9073,90148.360
*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...