Italia markets close in 1 hour 11 minutes
FTSE MIB
34.853,62 -545,20 (-1,54%) Dow Jones
40.041,99 +38,40 (+0,10%) Nasdaq
16.795,32 +109,35 (+0,66%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
80,47 +0,41 (+0,51%) Bitcoin EUR
61.562,84 -211,52 (-0,34%)
MicroSectors U.S. Big Banks Index -3X Inverse Leveraged ETNs (BNKD)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:17AM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 20,01 | 20,23 | 20,01 | 20,07 | 20,07 | 5.739 |
| 17 mag 2024 | 20,01 | 20,13 | 19,95 | 20,06 | 20,06 | 22.800 |
| 16 mag 2024 | 20,00 | 20,32 | 19,92 | 20,22 | 20,22 | 10.700 |
| 15 mag 2024 | 20,13 | 20,30 | 19,84 | 19,93 | 19,93 | 25.700 |
| 14 mag 2024 | 21,01 | 21,04 | 20,46 | 20,57 | 20,57 | 38.500 |
| 13 mag 2024 | 20,85 | 21,32 | 20,71 | 21,32 | 21,32 | 16.400 |
| 10 mag 2024 | 20,93 | 21,14 | 20,85 | 20,99 | 20,99 | 31.300 |
| 09 mag 2024 | 22,10 | 22,10 | 21,25 | 21,28 | 21,28 | 30.300 |
| 08 mag 2024 | 22,55 | 22,65 | 21,62 | 21,78 | 21,78 | 29.500 |
| 07 mag 2024 | 21,98 | 22,37 | 21,70 | 22,32 | 22,32 | 37.500 |
| 06 mag 2024 | 22,35 | 22,60 | 22,07 | 22,11 | 22,11 | 50.700 |
| 03 mag 2024 | 22,69 | 22,98 | 22,40 | 22,83 | 22,83 | 32.800 |
| 02 mag 2024 | 22,88 | 23,82 | 22,88 | 23,25 | 23,25 | 35.200 |
| 01 mag 2024 | 24,02 | 24,13 | 22,71 | 23,66 | 23,66 | 91.800 |
| 30 apr 2024 | 23,71 | 24,08 | 23,24 | 24,08 | 24,08 | 167.400 |
| 29 apr 2024 | 23,01 | 23,27 | 22,69 | 23,18 | 23,18 | 19.800 |
| 29 apr 2024 | 1:5 Frazionamento azionario | |||||
| 26 apr 2024 | 23,50 | 23,50 | 22,69 | 23,10 | 23,10 | 103.340 |
| 25 apr 2024 | 23,20 | 23,92 | 22,60 | 23,30 | 23,30 | 103.040 |
| 24 apr 2024 | 23,15 | 23,30 | 22,50 | 22,65 | 22,65 | 54.040 |
| 23 apr 2024 | 23,40 | 23,59 | 22,55 | 22,75 | 22,75 | 57.620 |
| 22 apr 2024 | 25,10 | 25,30 | 23,35 | 23,65 | 23,65 | 114.500 |
| 19 apr 2024 | 26,45 | 26,60 | 25,05 | 25,25 | 25,25 | 68.180 |
| 18 apr 2024 | 26,90 | 27,50 | 26,05 | 26,80 | 26,80 | 36.540 |
| 17 apr 2024 | 27,15 | 27,77 | 26,61 | 27,35 | 27,35 | 66.780 |
| 16 apr 2024 | 26,55 | 28,05 | 26,55 | 27,60 | 27,60 | 107.980 |
| 15 apr 2024 | 25,75 | 27,08 | 24,67 | 26,80 | 26,80 | 124.980 |
| 12 apr 2024 | 26,50 | 27,40 | 26,17 | 27,00 | 27,00 | 132.840 |
| 11 apr 2024 | 24,85 | 26,25 | 24,85 | 25,70 | 25,70 | 76.840 |
| 10 apr 2024 | 24,25 | 25,30 | 24,13 | 25,10 | 25,10 | 84.520 |
| 09 apr 2024 | 23,05 | 23,95 | 22,85 | 23,25 | 23,25 | 50.600 |
| 08 apr 2024 | 23,80 | 23,85 | 23,05 | 23,15 | 23,15 | 76.800 |
| 05 apr 2024 | 24,65 | 24,83 | 23,75 | 24,05 | 24,05 | 54.360 |
| 04 apr 2024 | 23,20 | 24,65 | 22,95 | 24,45 | 24,45 | 46.340 |
| 03 apr 2024 | 23,85 | 24,10 | 23,05 | 23,90 | 23,90 | 44.780 |
| 02 apr 2024 | 23,75 | 23,90 | 23,20 | 23,80 | 23,80 | 105.560 |
| 01 apr 2024 | 22,60 | 23,20 | 22,45 | 23,15 | 23,15 | 32.640 |
| 28 mar 2024 | 22,92 | 23,10 | 22,38 | 22,60 | 22,60 | 77.940 |
| 27 mar 2024 | 24,20 | 24,20 | 23,00 | 23,05 | 23,05 | 35.220 |
| 26 mar 2024 | 24,40 | 24,70 | 24,35 | 24,60 | 24,60 | 16.640 |
| 25 mar 2024 | 24,40 | 24,88 | 23,85 | 24,80 | 24,80 | 23.920 |
| 22 mar 2024 | 23,50 | 24,45 | 23,10 | 24,45 | 24,45 | 42.180 |
| 21 mar 2024 | 25,10 | 25,10 | 23,45 | 23,55 | 23,55 | 152.580 |
| 20 mar 2024 | 27,40 | 27,60 | 25,30 | 25,30 | 25,30 | 261.580 |
| 19 mar 2024 | 27,65 | 27,65 | 26,85 | 27,17 | 27,17 | 72.580 |
| 18 mar 2024 | 27,70 | 28,55 | 27,45 | 27,55 | 27,55 | 79.800 |
| 15 mar 2024 | 28,55 | 28,60 | 27,25 | 28,00 | 28,00 | 166.300 |
| 14 mar 2024 | 26,85 | 28,50 | 26,50 | 28,00 | 28,00 | 97.860 |
| 13 mar 2024 | 27,25 | 27,25 | 26,23 | 26,75 | 26,75 | 55.300 |
| 12 mar 2024 | 27,10 | 27,63 | 26,90 | 27,30 | 27,30 | 35.600 |
| 11 mar 2024 | 27,60 | 28,11 | 27,13 | 27,25 | 27,25 | 62.780 |
| 08 mar 2024 | 26,95 | 27,40 | 26,35 | 27,35 | 27,35 | 95.920 |
| 07 mar 2024 | 26,90 | 27,75 | 26,48 | 27,40 | 27,40 | 72.160 |
| 06 mar 2024 | 27,20 | 28,41 | 26,95 | 27,35 | 27,35 | 219.960 |
| 05 mar 2024 | 27,95 | 28,00 | 26,25 | 27,05 | 27,05 | 123.260 |
| 04 mar 2024 | 29,25 | 29,25 | 26,75 | 27,55 | 27,55 | 239.700 |
| 01 mar 2024 | 29,60 | 30,35 | 29,05 | 29,50 | 29,50 | 113.920 |
| 29 feb 2024 | 29,40 | 30,15 | 29,00 | 29,45 | 29,45 | 66.600 |
| 28 feb 2024 | 30,30 | 30,45 | 29,35 | 30,10 | 30,10 | 28.400 |
| 27 feb 2024 | 30,70 | 30,70 | 29,95 | 30,10 | 30,10 | 27.960 |
| 26 feb 2024 | 30,45 | 31,10 | 29,65 | 30,95 | 30,95 | 58.200 |
| 23 feb 2024 | 30,40 | 30,60 | 29,55 | 30,20 | 30,20 | 58.280 |
| 22 feb 2024 | 30,55 | 30,90 | 29,60 | 30,50 | 30,50 | 77.340 |
| 21 feb 2024 | 31,60 | 32,60 | 30,85 | 30,95 | 30,95 | 115.940 |
| 20 feb 2024 | 31,30 | 31,64 | 30,75 | 31,20 | 31,20 | 92.000 |
| 16 feb 2024 | 30,80 | 31,40 | 30,25 | 30,65 | 30,65 | 98.000 |
| 15 feb 2024 | 32,60 | 32,70 | 30,00 | 30,35 | 30,35 | 81.120 |
| 14 feb 2024 | 33,20 | 33,90 | 32,95 | 33,25 | 33,25 | 103.020 |
| 13 feb 2024 | 32,80 | 35,28 | 32,78 | 34,15 | 34,15 | 122.260 |
| 12 feb 2024 | 33,05 | 33,30 | 30,90 | 31,65 | 31,65 | 131.280 |
| 09 feb 2024 | 32,90 | 33,75 | 32,75 | 33,00 | 33,00 | 108.460 |
| 08 feb 2024 | 33,20 | 33,80 | 32,70 | 33,05 | 33,05 | 134.780 |
| 07 feb 2024 | 32,55 | 34,30 | 32,45 | 32,95 | 32,95 | 97.340 |
| 06 feb 2024 | 33,10 | 33,50 | 32,30 | 33,00 | 33,00 | 128.360 |
| 05 feb 2024 | 32,70 | 33,70 | 32,65 | 33,15 | 33,15 | 157.160 |
| 02 feb 2024 | 33,20 | 33,35 | 31,40 | 31,85 | 31,85 | 141.580 |
| 01 feb 2024 | 31,35 | 33,95 | 30,80 | 32,45 | 32,45 | 185.020 |
| 31 gen 2024 | 30,00 | 31,25 | 29,15 | 31,20 | 31,20 | 140.360 |
| 30 gen 2024 | 30,85 | 30,90 | 29,35 | 29,45 | 29,45 | 96.200 |
| 29 gen 2024 | 31,85 | 32,15 | 31,00 | 31,20 | 31,20 | 38.420 |
| 26 gen 2024 | 31,65 | 31,85 | 31,10 | 31,60 | 31,60 | 24.800 |
| 25 gen 2024 | 31,45 | 32,45 | 31,35 | 31,50 | 31,50 | 53.760 |
| 24 gen 2024 | 32,25 | 32,46 | 31,46 | 32,25 | 32,25 | 73.380 |
| 23 gen 2024 | 32,95 | 33,65 | 32,60 | 32,85 | 32,85 | 39.200 |
| 22 gen 2024 | 32,85 | 33,29 | 32,00 | 33,00 | 33,00 | 113.560 |
| 19 gen 2024 | 35,60 | 36,22 | 33,28 | 33,30 | 33,30 | 129.000 |
| 18 gen 2024 | 35,05 | 37,00 | 34,76 | 35,95 | 35,95 | 101.680 |
| 17 gen 2024 | 36,00 | 36,25 | 34,60 | 35,30 | 35,30 | 142.900 |
| 16 gen 2024 | 34,35 | 35,45 | 33,80 | 34,40 | 34,40 | 183.560 |
| 12 gen 2024 | 31,95 | 33,60 | 30,85 | 32,95 | 32,95 | 229.660 |
| 11 gen 2024 | 31,50 | 33,15 | 31,50 | 32,00 | 32,00 | 115.140 |
| 10 gen 2024 | 31,05 | 31,55 | 30,80 | 30,90 | 30,90 | 74.160 |
| 09 gen 2024 | 30,30 | 30,85 | 30,20 | 30,60 | 30,60 | 39.720 |
| 08 gen 2024 | 30,05 | 30,90 | 29,45 | 29,50 | 29,50 | 61.200 |
| 05 gen 2024 | 31,00 | 31,00 | 29,00 | 29,75 | 29,75 | 121.040 |
| 04 gen 2024 | 31,15 | 31,30 | 29,83 | 30,90 | 30,90 | 81.700 |
| 03 gen 2024 | 30,50 | 31,95 | 30,50 | 31,50 | 31,50 | 89.980 |
| 02 gen 2024 | 31,55 | 31,70 | 29,77 | 29,95 | 29,95 | 71.060 |
| 29 dic 2023 | 30,60 | 31,05 | 30,40 | 30,90 | 30,90 | 39.560 |
| 28 dic 2023 | 30,85 | 30,85 | 30,25 | 30,40 | 30,40 | 29.720 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.