Yahoo

Mail

Italia markets closed

FTSE MIB
34.249,77
+310,02(+0,91%)
Dow Jones
38.239,66
+153,86(+0,40%)
Nasdaq
15.927,90
+316,14(+2,03%)
Nikkei 225
37.934,76
+306,28(+0,81%)
Petrolio
83,66
+0,09(+0,11%)
Bitcoin EUR
58.601,37
-1.215,93(-2,03%)

ProShares UltraShort Nasdaq Biotechnology (BIS)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.

Aggiungi a watchlist

20,24

-0,34

(-1,65%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

26 apr 2023 - 26 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 apr 2024	20,70	20,70	20,11	20,24	20,24	3.553
25 apr 2024	20,31	20,88	20,30	20,58	20,58	8.300
24 apr 2024	19,79	20,15	19,79	20,09	20,09	6.600
23 apr 2024	20,24	20,24	19,71	19,94	19,94	6.100
22 apr 2024	20,74	20,74	20,13	20,48	20,48	4.600
19 apr 2024	20,90	21,10	20,87	20,90	20,90	10.000
18 apr 2024	20,67	20,98	20,54	20,98	20,98	9.400
17 apr 2024	20,25	20,57	20,22	20,57	20,57	16.200
16 apr 2024	20,07	20,32	20,05	20,32	20,32	2.100
15 apr 2024	19,52	20,11	19,52	20,05	20,05	3.900
12 apr 2024	19,04	19,74	19,04	19,59	19,59	8.000
11 apr 2024	18,91	18,91	18,63	18,79	18,79	3.600
10 apr 2024	19,00	19,21	18,94	19,01	19,01	49.300
09 apr 2024	18,60	18,60	18,38	18,38	18,38	1.500
08 apr 2024	18,80	18,83	18,80	18,83	18,83	500
05 apr 2024	19,03	19,03	18,71	18,87	18,87	3.600
04 apr 2024	18,17	19,10	18,17	19,05	19,05	7.300
03 apr 2024	18,46	18,59	18,46	18,59	18,59	3.800
02 apr 2024	18,45	18,54	18,45	18,54	18,54	5.600
01 apr 2024	18,01	18,01	17,76	17,76	17,76	1.500
28 mar 2024	17,32	17,58	17,31	17,58	17,58	2.500
27 mar 2024	17,76	17,76	17,43	17,44	17,44	36.200
26 mar 2024	17,74	17,96	17,74	17,94	17,94	10.800
25 mar 2024	17,91	17,95	17,86	17,94	17,94	25.900
22 mar 2024	17,86	17,92	17,80	17,92	17,92	3.600
21 mar 2024	17,53	17,61	17,40	17,61	17,61	1.800
20 mar 2024	18,18	18,20	17,77	17,80	17,80	6.300
20 mar 2024	0.159 Dividendo
19 mar 2024	18,18	18,22	18,11	18,11	17,95	1.700
18 mar 2024	18,28	18,43	18,09	18,43	18,27	8.100
15 mar 2024	18,23	18,25	18,12	18,18	18,02	5.800
14 mar 2024	17,80	18,23	17,80	18,23	18,07	5.500
13 mar 2024	17,31	17,65	17,31	17,55	17,40	5.300
12 mar 2024	17,64	17,65	17,55	17,65	17,50	7.000
11 mar 2024	17,31	17,45	17,31	17,45	17,30	2.500
08 mar 2024	17,53	17,53	17,13	17,40	17,25	17.200
07 mar 2024	17,46	17,57	17,46	17,57	17,42	600
06 mar 2024	17,43	17,59	17,43	17,54	17,39	2.000
05 mar 2024	17,40	17,71	17,40	17,64	17,49	1.300
04 mar 2024	16,99	17,38	16,99	17,37	17,22	4.500
01 mar 2024	17,50	17,50	16,86	16,94	16,79	5.400
29 feb 2024	16,79	17,67	16,79	17,67	17,51	5.200
28 feb 2024	16,48	16,94	16,48	16,94	16,79	17.100
27 feb 2024	16,86	16,86	16,37	16,46	16,32	6.100
26 feb 2024	17,14	17,14	16,88	16,90	16,75	6.800
23 feb 2024	17,14	17,26	17,08	17,19	17,04	3.600
22 feb 2024	17,88	17,88	17,29	17,47	17,32	17.600
21 feb 2024	17,95	18,10	17,95	17,95	17,79	8.200
20 feb 2024	17,75	18,12	17,72	18,03	17,87	4.300
16 feb 2024	17,83	17,83	17,67	17,82	17,66	2.700
15 feb 2024	18,00	18,00	17,61	17,61	17,46	8.800
14 feb 2024	18,45	18,50	18,18	18,19	18,03	13.800
13 feb 2024	18,25	18,82	18,25	18,68	18,52	12.100
12 feb 2024	18,03	18,04	17,78	17,79	17,63	8.000
09 feb 2024	18,12	18,28	18,12	18,13	17,97	2.800
08 feb 2024	18,45	18,56	18,19	18,29	18,13	14.900
07 feb 2024	17,86	18,31	17,86	18,31	18,15	10.300
06 feb 2024	17,75	17,87	17,63	17,65	17,50	6.900
05 feb 2024	17,92	18,01	17,92	17,99	17,83	2.700
02 feb 2024	17,80	18,14	17,80	18,04	17,88	15.900
01 feb 2024	18,02	18,16	17,49	17,59	17,44	252.300
31 gen 2024	17,48	18,02	17,40	17,99	17,83	7.800
30 gen 2024	17,71	17,74	17,53	17,54	17,39	286.000
29 gen 2024	17,74	17,98	17,22	17,22	17,07	263.400
26 gen 2024	17,71	17,86	17,69	17,83	17,67	10.400
25 gen 2024	17,63	17,79	17,63	17,71	17,55	2.200
24 gen 2024	17,30	17,97	17,30	17,95	17,79	3.400
23 gen 2024	17,64	17,90	17,57	17,57	17,42	9.600
22 gen 2024	17,82	18,06	17,76	17,76	17,60	295.700
19 gen 2024	17,86	18,26	17,86	17,91	17,75	5.900
18 gen 2024	18,18	18,27	17,99	18,05	17,89	5.300
17 gen 2024	17,95	17,95	17,82	17,82	17,66	3.900
16 gen 2024	17,38	17,78	17,38	17,60	17,45	1.200
12 gen 2024	17,00	17,29	17,00	17,26	17,11	4.100
11 gen 2024	17,36	17,63	17,35	17,35	17,20	3.600
10 gen 2024	16,89	17,25	16,89	17,03	16,88	4.400
09 gen 2024	17,19	17,19	16,81	16,84	16,69	1.700
08 gen 2024	17,80	18,03	16,80	16,80	16,65	6.100
05 gen 2024	17,48	17,59	17,48	17,59	17,44	3.800
04 gen 2024	17,64	17,65	17,44	17,54	17,39	4.100
03 gen 2024	17,63	17,84	17,43	17,74	17,58	4.500
02 gen 2024	17,30	17,54	17,22	17,36	17,21	3.900
29 dic 2023	17,92	18,09	17,92	18,07	17,91	1.400
28 dic 2023	17,67	17,82	17,48	17,76	17,60	4.600
27 dic 2023	18,07	18,10	17,75	17,75	17,59	2.900
26 dic 2023	18,50	18,50	18,25	18,29	18,13	2.100
22 dic 2023	18,60	18,79	18,53	18,72	18,56	8.200
21 dic 2023	19,66	19,80	19,64	19,64	19,47	500
20 dic 2023	19,48	20,31	19,48	20,31	20,13	2.700
20 dic 2023	0.176 Dividendo
19 dic 2023	19,43	19,43	19,32	19,36	19,02	1.100
18 dic 2023	19,48	19,94	19,48	19,94	19,59	2.300
15 dic 2023	19,69	19,80	19,60	19,66	19,31	2.000
14 dic 2023	19,50	19,50	19,18	19,42	19,07	2.700
13 dic 2023	20,03	20,03	19,65	19,65	19,30	5.400
12 dic 2023	21,89	21,91	21,35	21,35	20,97	1.400
11 dic 2023	22,16	22,16	21,90	21,91	21,52	1.800
08 dic 2023	22,15	22,19	22,15	22,19	21,80	900
07 dic 2023	22,13	22,13	21,86	21,88	21,49	1.000
06 dic 2023	21,85	22,10	21,85	22,10	21,71	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...

FTSE MIB34.249,77+310,02(+0,91%)

Dow Jones38.239,66+153,86(+0,40%)

Nasdaq 15.927,90+316,14(+2,03%)

Nikkei 22537.934,76+306,28(+0,81%)

Petrolio83,66+0,09(+0,11%)

Bitcoin EUR58.601,37-1.215,93(-2,03%)

ProShares UltraShort Nasdaq Biotechnology (BIS)

FTSE MIB
34.249,77
+310,02(+0,91%)

Dow Jones
38.239,66
+153,86(+0,40%)

Nasdaq
15.927,90
+316,14(+2,03%)

Nikkei 225
37.934,76
+306,28(+0,81%)

Petrolio
83,66
+0,09(+0,11%)

Bitcoin EUR
58.601,37
-1.215,93(-2,03%)