Italia markets open in 6 hours 40 minutes

Leverage Shares 3x Microsoft ETC (3MSE.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
62,90+3,52 (+5,92%)
Alla chiusura: 04:11PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20240,000,000,0062,9062,9016
22 apr 202460,2860,3759,3059,3859,38176
19 apr 202460,0161,3960,0160,8260,82117
18 apr 202464,8964,8964,8965,2865,2846
17 apr 202468,1468,1468,1466,7666,761
16 apr 202471,9372,5271,9368,4968,49108
15 apr 202472,2273,1972,2271,5871,58278
12 apr 202474,3774,3770,8672,1472,14171
11 apr 202472,0373,2071,9872,1272,1254
10 apr 202472,7372,7371,7570,1970,1953
09 apr 202472,2572,2572,0970,5370,5325
08 apr 202472,0872,4372,0872,0172,0134
05 apr 202468,9368,9368,5071,5271,5264
04 apr 202471,8172,1571,8172,4172,411.052
03 apr 202470,9370,9370,9370,9370,93-
02 apr 202470,1272,1170,0170,2670,26127
28 mar 202470,2670,3770,2669,9869,9845
27 mar 202470,5971,5769,3769,7769,7789
26 mar 202472,1472,7068,9771,5871,581.229
25 mar 202472,7673,4871,2872,0072,00297
22 mar 202474,4074,4074,4073,5673,5651
21 mar 202473,1874,1873,1874,8774,8756
20 mar 202471,2771,2771,2771,2771,27-
19 mar 202468,3871,1167,9070,3370,33250
18 mar 202467,7167,9466,2669,3469,34433
15 mar 202473,0473,5067,5166,7466,74399
14 mar 202468,8873,8368,8272,3872,3866
13 mar 202467,1467,1467,1467,1467,14-
12 mar 202463,4966,6362,3666,5566,55105
11 mar 202462,5262,5261,8861,8061,8058
08 mar 202464,4664,6763,9664,1264,1258
07 mar 202460,6563,1260,6564,2164,219
06 mar 202461,0062,8960,2962,2162,21130
05 mar 202464,6764,6763,9263,2163,21100
04 mar 202468,7868,7868,3068,8368,83187
01 mar 202468,0468,0467,4667,7267,7254
29 feb 202465,3365,3365,3365,3365,33-
28 feb 202463,9063,9063,9065,1265,1276
27 feb 202465,0865,0863,9263,9263,9269
26 feb 202465,5265,5265,5265,5265,52-
23 feb 202466,8166,8166,8166,8166,81-
22 feb 202465,1767,2165,1766,4766,47153
21 feb 202462,3862,3861,8961,7961,7995
20 feb 202462,2069,7961,7162,7962,7954
19 feb 202465,3565,3565,3565,5665,5611
16 feb 202466,4566,4566,4565,0365,0313
15 feb 202464,7564,7564,7564,7564,75-
14 feb 202466,8966,8965,7365,8665,8683
13 feb 202465,8868,0465,8766,7866,78127
12 feb 202472,6672,6672,3471,4471,4487
09 feb 202471,9771,9771,9771,9771,97-
08 feb 202469,0369,1268,3368,4368,431.199
07 feb 202465,1567,6065,1568,0168,011.497
06 feb 202465,8666,9465,1464,6564,6538
05 feb 202467,8468,5965,3564,7964,79444
02 feb 202465,4665,9865,4566,3766,37615
01 feb 202463,0665,6462,7164,1364,13625
31 gen 202466,2166,2162,8464,2164,21410
30 gen 202469,3169,3162,0567,4967,49352
29 gen 202465,9466,9465,4866,2266,22245
26 gen 202464,1964,1964,1965,1365,1392
25 gen 202463,5264,3063,5265,8365,8390
24 gen 202464,3364,3364,3364,0164,0110
23 gen 202461,0961,0957,3360,5560,55373
22 gen 202463,0663,0662,5361,2661,26192
19 gen 202460,8560,8560,8560,8560,85-
18 gen 202459,8159,8159,8159,4759,4730
17 gen 202458,0258,0258,0258,0258,02-
16 gen 202460,0460,0454,3959,0159,0153
15 gen 202457,5657,5657,5657,5657,56-
12 gen 202456,9156,9156,9156,9156,91-
11 gen 202455,4855,4855,4854,0154,0155
10 gen 202452,6053,6152,6054,2854,286
09 gen 202450,8051,0350,1351,5051,5030
08 gen 202449,7049,7049,7049,7049,70-
05 gen 202450,0150,0150,0150,0150,01-
04 gen 202450,5950,5950,5950,5950,59-
03 gen 202448,8748,8848,8750,7350,7352
02 gen 202451,0052,0651,0049,7649,762.757
29 dic 202351,6251,6250,9551,6951,69164
28 dic 202351,3951,3951,3951,3951,39-
27 dic 202350,6650,6650,6650,6650,66-
22 dic 202350,8950,8950,8950,8950,89-
21 dic 202350,5550,5550,5550,5550,55-
20 dic 202351,9451,9451,9451,9451,94-
19 dic 202349,8953,3149,8950,9950,9970
18 dic 202350,7650,7650,7650,7650,76-
15 dic 202351,1051,1051,1051,1051,10-
14 dic 202352,3052,3052,3048,7048,70237
13 dic 202352,9752,9752,9752,9752,97-
12 dic 202351,4651,4650,4852,2552,2535
11 dic 202351,7352,4451,7350,7550,7569
08 dic 202351,4051,4051,4052,5352,53200
07 dic 202350,7050,7050,7050,7050,70-
06 dic 202352,8852,8852,4951,2351,2322
05 dic 202349,9055,0049,9051,6751,67560
04 dic 202352,0352,0352,0349,4649,4657
01 dic 202354,4454,4454,4452,0552,0525
30 nov 202354,7454,7454,7453,8753,8753
29 nov 202356,9256,9256,6454,2154,2158
*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...