Italia markets close in 6 hours 42 minutes

Leverage Shares 3x NVIDIA ETC (3NVE.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
580,90+39,67 (+7,33%)
In data: 03:49PM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20240,000,000,00580,90580,90170
01 mag 2024587,13587,13587,13587,13587,13-
30 apr 2024646,80646,80529,68646,28646,2841
29 apr 2024660,34668,41598,99634,23634,23200
26 apr 2024583,55636,26573,16639,28639,28188
25 apr 2024474,80531,02473,03530,93530,93114
24 apr 2024594,56594,56590,00542,11542,1115
23 apr 2024515,09666,15515,09551,38551,3829
22 apr 2024475,00494,71449,59470,14470,14310
19 apr 2024609,40622,01566,60566,84566,84142
18 apr 2024648,40648,40592,78648,49648,4947
17 apr 2024693,97693,97672,82671,52671,5229
16 apr 2024667,79702,43667,79700,70700,7065
15 apr 2024716,05741,00716,05734,13734,1364
12 apr 2024785,32787,54771,04749,12749,1235
11 apr 2024731,76731,76717,12735,35735,3544
10 apr 2024643,34683,16622,66690,24690,24125
09 apr 2024671,21751,16648,02614,97614,9719
08 apr 2024709,50720,67685,04702,41702,4113
05 apr 2024690,51700,00674,02701,72701,72222
04 apr 2024752,27752,27752,27752,27752,27-
03 apr 2024741,60768,47732,15772,42772,4253
02 apr 2024777,60862,93711,26756,29756,2920
28 mar 2024774,00797,70767,57788,51788,51100
27 mar 2024852,26852,26750,00776,10776,10136
26 mar 2024788,53818,78788,53893,09893,09561
25 mar 2024906,24956,44887,90912,54912,5441
22 mar 2024834,38873,93825,19896,46896,4697
21 mar 2024801,69827,87798,34837,92837,92120
20 mar 2024758,56781,14737,76738,66738,6647
19 mar 2024726,55760,19684,21729,15729,15153
18 mar 2024765,42800,34729,48735,97735,97129
15 mar 2024722,50722,50696,65741,51741,51112
14 mar 2024793,40797,42709,11715,56715,56276
13 mar 2024877,87877,87750,00748,67748,67172
12 mar 2024723,47840,14699,78793,91793,91178
11 mar 2024690,00773,98661,83710,20710,20177
08 mar 2024951,86990,00838,01802,03802,03344
07 mar 2024782,75852,11782,75858,38858,38159
06 mar 2024729,78759,29720,82762,84762,84180
05 mar 2024688,52703,89559,29675,58675,58124
04 mar 2024649,37669,72640,14690,26690,26473
01 mar 2024581,11594,77573,24617,73617,7367
29 feb 2024524,76564,36520,23556,80556,80160
28 feb 2024534,24534,24521,51540,28540,2891
27 feb 2024560,12560,12511,22548,01548,0122
26 feb 2024564,00576,97555,78575,96575,96219
23 feb 2024588,10618,00570,00559,97559,97253
22 feb 2024497,49535,00485,05534,97534,97651
21 feb 2024386,05388,72377,30379,20379,20119
20 feb 2024439,12476,10388,79386,99386,99310
19 feb 2024470,24476,94466,26473,70473,7077
16 feb 2024496,10496,10480,10489,21489,2163
15 feb 2024499,15499,15468,02476,77476,77140
14 feb 2024487,70501,40470,00467,03467,0356
13 feb 2024455,18474,98405,52478,58478,58430
12 feb 2024472,41498,24465,97495,14495,1485
09 feb 2024419,34447,01419,34446,54446,54479
08 feb 2024434,02434,02430,43428,46428,46103
07 feb 2024402,14402,14402,14402,14402,14-
06 feb 2024440,00440,00300,75387,35387,35324
05 feb 2024370,45398,77369,42393,17393,1791
02 feb 2024327,33340,96327,33347,29347,2918
01 feb 2024290,53300,10290,53295,20295,20117
31 gen 2024291,86291,86291,86286,55286,5549
30 gen 2024312,40312,40272,26313,39313,3914
29 gen 2024292,19292,19292,19291,26291,262
26 gen 2024289,00289,00289,00288,45288,4512
25 gen 2024296,46301,31296,46303,96303,96171
24 gen 2024271,23271,23271,23291,91291,9110
23 gen 2024265,89266,27226,56264,40264,4044
22 gen 2024272,09272,30268,41269,77269,77143
19 gen 2024243,57245,82243,57248,43248,43237
18 gen 2024232,46232,46232,46239,68239,6819
17 gen 2024221,65229,67218,98220,95220,9557
16 gen 2024209,40226,82185,85228,15228,1595
15 gen 2024212,25212,25212,25212,25212,25-
12 gen 2024193,22202,68193,22205,26205,2667
11 gen 2024211,04211,04198,03196,61196,6158
10 gen 2024190,42195,41190,42201,60201,6097
09 gen 2024180,90185,57143,32186,99186,99114
08 gen 2024150,94171,46150,33170,93170,93175
05 gen 2024141,25146,82140,63153,56153,56126
04 gen 2024139,74139,74139,74144,18144,1812
03 gen 2024137,28137,28135,50139,96139,9621
02 gen 2024154,90155,58149,68142,83142,83300
29 dic 2023156,77156,77156,77156,50156,5022
28 dic 2023154,91155,21154,06155,93155,93101
27 dic 2023148,57155,76148,57152,95152,9598
22 dic 2023151,88151,88151,88151,88151,88-
21 dic 2023149,51149,51149,51148,85148,8550
20 dic 2023161,06161,06159,42160,18160,1898
19 dic 2023165,03165,03135,64153,63153,6396
18 dic 2023161,21161,21161,21161,21161,21-
15 dic 2023145,81155,20145,81155,00155,00135
14 dic 2023148,73148,73148,50145,46145,46111
13 dic 2023142,84151,24142,72148,99148,99111
12 dic 2023131,90140,31131,90138,28138,2855
11 dic 2023128,91128,91128,91129,82129,8224
08 dic 2023134,81145,06133,84143,95143,95159
*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...