Italia markets closed

GraniteShares 3x Long Rio Tinto Daily ETC (3LRI.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.986,00+16,50 (+0,56%)
Alla chiusura: 09:01AM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242.992,002.992,002.992,002.986,002.986,006
01 mag 20242.969,502.969,502.969,502.969,502.969,50-
30 apr 20242.956,002.956,002.877,073.046,503.046,5010
29 apr 20243.035,003.035,003.035,003.031,003.031,0010
26 apr 20242.880,003.080,002.875,003.019,003.019,00605
25 apr 20242.915,002.915,002.915,002.915,002.915,00-
24 apr 20242.943,002.943,002.943,002.999,002.999,0016
23 apr 20242.773,002.946,992.744,002.809,002.809,00873
22 apr 20242.872,002.995,002.872,002.953,502.953,50847
19 apr 20242.780,002.824,002.780,002.930,502.930,50519
18 apr 20242.900,002.975,002.900,002.934,002.934,00665
17 apr 20242.950,002.950,002.949,002.947,002.947,00436
16 apr 20242.769,002.800,002.724,002.713,002.713,002.322
15 apr 20242.990,003.023,002.960,002.975,002.975,00628
12 apr 20242.906,002.906,002.906,002.927,502.927,50195
11 apr 20242.786,002.787,002.708,002.717,502.717,50788
10 apr 20242.840,002.870,002.840,002.715,002.715,00113
09 apr 20242.829,002.829,002.542,362.749,502.749,50729
08 apr 20242.521,002.640,002.521,002.655,502.655,501.175
05 apr 20242.440,002.440,002.371,002.352,002.352,00412
04 apr 20242.609,002.609,002.609,002.539,002.539,0075
03 apr 20242.500,002.500,002.470,002.503,502.503,50211
02 apr 20242.555,002.635,002.373,232.578,502.578,50552
28 mar 20242.436,002.436,002.436,002.436,002.436,00-
27 mar 20242.364,502.364,502.364,502.364,502.364,50-
26 mar 20242.360,002.360,002.280,002.296,252.296,25396
25 mar 20242.438,252.438,252.438,252.438,252.438,25-
22 mar 20242.415,002.437,002.415,002.424,252.424,25318
21 mar 20242.482,002.482,002.482,002.498,002.498,00150
20 mar 20242.342,502.342,502.342,502.342,502.342,50-
19 mar 20242.261,802.261,802.261,802.335,502.335,501.056
18 mar 20242.280,002.289,502.280,002.276,752.276,75268
15 mar 20242.215,752.215,752.215,752.215,752.215,75-
14 mar 20242.273,002.280,002.192,502.218,252.218,25763
13 mar 20242.220,002.304,002.210,002.303,252.303,253.121
12 mar 20242.220,002.360,002.220,002.311,752.311,75639
11 mar 20242.100,002.169,002.050,002.166,502.166,501.798
08 mar 20242.356,502.356,502.322,002.268,002.268,00311
07 mar 20242.333,002.375,502.333,002.439,252.439,251.665
06 mar 20242.295,002.341,502.295,002.279,502.279,50262
05 mar 20242.210,002.328,262.195,002.202,002.202,00415
04 mar 20242.298,002.298,002.298,002.285,002.285,0032
01 mar 20242.356,502.356,502.356,502.356,502.356,50-
29 feb 20242.320,362.320,362.320,362.308,252.308,2545
28 feb 20242.233,502.233,502.233,502.233,502.233,50-
27 feb 20242.501,742.501,742.501,742.337,502.337,5060
26 feb 20242.358,502.358,502.316,502.267,752.267,75154
23 feb 20242.478,502.478,502.478,502.452,502.452,50121
22 feb 20242.489,002.489,002.391,502.430,752.430,75245
21 feb 20242.402,002.468,002.355,002.421,502.421,50110
20 feb 20242.672,002.741,032.670,002.502,002.502,00126
19 feb 20242.818,502.818,502.818,502.818,502.818,50-
16 feb 20242.973,002.973,002.973,002.973,002.973,00-
15 feb 20242.697,002.697,002.697,002.697,002.697,00-
14 feb 20242.605,002.628,002.605,002.649,502.649,50735
13 feb 20242.781,982.781,982.781,982.647,002.647,0041
12 feb 20242.747,502.747,502.747,502.747,502.747,50-
09 feb 20242.709,502.709,502.709,502.709,502.709,50-
08 feb 20242.744,502.744,502.744,502.744,502.744,50-
07 feb 20242.781,002.781,002.781,002.781,002.781,00-
06 feb 20242.852,002.906,792.852,002.809,002.809,0010
05 feb 20242.738,002.738,002.738,002.738,002.738,00-
02 feb 20242.863,002.879,002.863,002.842,002.842,00178
01 feb 20242.936,002.936,002.936,002.936,002.936,00-
31 gen 20242.970,002.970,002.970,002.999,502.999,505
30 gen 20243.083,003.083,002.977,182.996,502.996,504.448
29 gen 20243.040,003.091,002.964,003.106,503.106,50431
26 gen 20243.087,503.087,503.087,503.087,503.087,50-
25 gen 20242.953,002.953,002.953,002.953,002.953,00-
24 gen 20242.986,502.986,502.986,502.986,502.986,50-
23 gen 20242.925,002.925,002.925,002.852,502.852,50302
22 gen 20242.679,002.679,002.679,002.679,002.679,00-
19 gen 20242.828,502.828,502.828,502.828,502.828,50-
18 gen 20242.923,002.923,002.923,002.902,502.902,50128
17 gen 20242.781,002.781,002.781,002.804,002.804,00240
16 gen 20242.855,003.120,282.855,002.968,002.968,0092
15 gen 20242.928,502.928,502.928,502.928,502.928,50-
12 gen 20242.984,002.984,002.984,002.984,002.984,00-
11 gen 20242.939,502.939,502.939,502.939,502.939,50-
10 gen 20243.050,003.050,003.050,003.030,003.030,00146
09 gen 20243.501,463.501,463.501,463.149,003.149,0054
08 gen 20243.330,003.331,003.313,003.352,003.352,001.273
05 gen 20243.390,003.390,003.390,003.390,003.390,00-
04 gen 20243.431,003.431,003.431,003.486,503.486,5054
03 gen 20243.528,003.528,003.528,003.518,503.518,5060
02 gen 20243.701,003.754,013.701,003.731,003.731,002
29 dic 20233.684,503.684,503.684,503.684,503.684,50-
28 dic 20233.721,003.721,003.721,003.703,003.703,0020
27 dic 20233.701,003.712,003.701,003.636,503.636,5041
22 dic 20233.601,003.601,003.601,003.679,003.679,0025
21 dic 20233.619,503.619,503.619,503.619,503.619,50-
20 dic 20233.550,003.550,003.550,003.568,003.568,00120
19 dic 20233.457,003.457,003.422,513.589,003.589,0094
18 dic 20233.528,503.528,503.528,503.528,503.528,50-
15 dic 20233.485,003.485,003.485,003.407,503.407,502
14 dic 20233.319,503.319,503.319,503.319,503.319,50-
13 dic 20233.079,003.079,003.079,003.079,003.079,00-
12 dic 20233.138,003.138,003.133,793.121,003.121,001.624
11 dic 20233.082,003.082,003.050,003.079,003.079,001.804
08 dic 20233.226,003.226,003.226,003.226,003.226,00-
*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...