Italia markets close in 1 hour 53 minutes

ProShares Ultra Nasdaq Biotechnology (BIB)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,740,00 (0,00%)
Al 09:30AM EST. Mercato aperto.
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202259,0558,7458,7458,7458,74268
28 nov 202259,0560,8758,5658,7458,7414.200
25 nov 202259,1559,6758,5859,5959,599.400
23 nov 202259,9760,6159,0359,2459,247.700
22 nov 202258,8259,9157,6459,9159,9119.800
21 nov 202259,8459,8458,7258,7258,7215.800
18 nov 202260,0560,1359,1059,5159,5133.000
17 nov 202258,3559,3457,4258,8058,8045.000
16 nov 202260,4060,5758,9759,3559,3525.100
15 nov 202261,9661,9659,1960,2760,2784.300
14 nov 202259,6261,7559,6260,0460,0430.100
11 nov 202259,1659,9057,1759,6059,6038.800
10 nov 202258,9059,4757,3759,4759,4735.000
09 nov 202256,1357,5055,4155,5155,5113.700
08 nov 202256,3858,3955,7957,0057,0043.100
07 nov 202255,6056,4754,8755,8555,8539.400
04 nov 202255,3055,3553,6755,2455,2444.800
03 nov 202253,9655,6653,0055,3055,3016.500
02 nov 202255,9858,6455,1855,2355,2358.500
01 nov 202256,5357,4656,2656,7856,7884.700
31 ott 202256,1556,9455,4455,8855,88124.600
28 ott 202253,5756,7853,5756,7756,7743.900
27 ott 202254,7654,7652,4552,5952,5935.000
26 ott 202252,5955,7052,5954,0854,0854.400
25 ott 202250,9852,7550,9852,5952,5920.700
24 ott 202250,7651,0449,0850,9050,9011.400
21 ott 202247,4649,9747,4649,9749,9718.900
20 ott 202248,1249,0147,3647,5547,5511.400
19 ott 202251,0251,0247,7948,0848,087.000
18 ott 202252,9053,1051,0551,4651,4612.600
17 ott 202250,3051,5650,3051,3451,3411.200
14 ott 202251,5752,0049,3249,5349,5312.100
13 ott 202246,7651,3146,7650,8450,8415.600
12 ott 202248,9349,2648,6349,1349,135.000
11 ott 202248,2650,0347,4248,6048,6014.700
10 ott 202248,8048,8047,6847,9947,9922.600
07 ott 202250,6650,6648,3548,6848,6810.900
06 ott 202251,5451,9450,9051,3151,316.300
05 ott 202250,5252,3249,8151,8651,8626.100
04 ott 202250,7151,9150,6651,7751,7728.000
03 ott 202248,6349,3247,3048,9448,9419.400
30 set 202247,6149,5547,5847,6547,659.500
29 set 202248,8248,8547,0247,8147,8116.500
28 set 202247,9950,0847,8049,6949,6955.100
27 set 202246,1646,7545,2845,6245,6232.800
26 set 202246,3646,5244,2644,4444,4417.500
23 set 202246,1946,4744,7445,8145,8121.400
22 set 202247,2847,7946,2047,2747,2712.200
21 set 202250,3350,9347,7947,8247,8282.300
20 set 202249,8150,4249,3550,1550,1531.400
19 set 202250,8950,9849,1450,8850,8840.900
16 set 202251,7252,2350,8351,8851,8815.600
15 set 202253,2353,8352,0553,0253,0243.000
14 set 202251,8453,0551,6752,5752,5763.100
13 set 202253,9053,9051,5251,8051,8060.300
12 set 202256,8356,8356,1156,5256,5221.100
09 set 202255,8156,8855,6856,3556,3512.300
08 set 202253,2055,2353,2055,1255,1250.600
07 set 202248,7252,0048,7251,7651,7615.100
06 set 202250,8251,0648,8649,0349,0320.300
02 set 202253,1553,1850,3050,6550,6513.100
01 set 202249,9752,4549,4552,3152,3117.800
31 ago 202251,4551,9750,2450,6450,6430.000
30 ago 202251,4451,4549,8250,3150,3124.100
29 ago 202251,0552,2150,6251,4351,4311.800
26 ago 202255,0455,0451,9652,0852,0819.400
25 ago 202256,1856,6455,0855,7155,719.300
24 ago 202253,9656,0653,9655,6055,6030.800
23 ago 202253,4354,5752,9554,0754,0731.800
22 ago 202254,8555,2053,7053,9753,9733.400
19 ago 202256,3256,3255,3255,8955,8925.400
18 ago 202258,1358,1355,7856,6756,6728.500
17 ago 202259,6260,0657,9058,1858,1833.800
16 ago 202262,1362,1360,1360,7560,7515.300
15 ago 202260,0562,4560,0562,3362,3324.400
12 ago 202259,0760,5459,0760,3560,3521.400
11 ago 202260,8362,2558,5158,8458,8456.900
10 ago 202259,4960,8759,0160,8760,8720.400
09 ago 202260,0060,0157,6258,3058,3065.900
08 ago 202259,5261,4159,0060,3860,3845.900
05 ago 202256,6959,2755,4759,1959,1953.900
04 ago 202255,1157,8655,1157,4457,4485.500
03 ago 202252,7555,7552,7555,0955,0946.300
02 ago 202250,0351,9850,0351,0351,0319.600
01 ago 202251,9952,0650,1850,2550,2524.500
29 lug 202252,0252,2851,3452,2052,2031.900
28 lug 202253,0353,2850,4552,7252,7233.200
27 lug 202252,7453,8151,3553,3553,3541.400
26 lug 202251,8453,4751,2252,3952,3931.100
25 lug 202252,0052,5551,2352,1952,1927.000
22 lug 202254,8754,8751,6651,8851,8836.600
21 lug 202253,9354,6053,6454,1754,17113.000
20 lug 202254,2955,6153,2754,3254,3248.900
19 lug 202252,5154,2552,4354,2254,2244.800
18 lug 202254,7154,7350,9251,4851,48139.100
15 lug 202252,2953,8451,5053,6653,6619.800
14 lug 202252,3452,6051,0852,0452,0423.100
13 lug 202251,9054,4651,4053,6553,6518.100
12 lug 202253,7454,3051,9353,7853,7819.800
11 lug 202255,5955,5953,7653,8653,8622.600
*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...