Italia markets closed

ProShares Ultra Bloomberg Natural Gas (BOIL)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,74+1,16 (+8,58%)
In data: 02:50PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202413,7714,7813,5414,7414,7410.250.526
02 mag 202413,0913,7713,0513,5813,589.910.100
01 mag 202412,9613,1912,7912,8812,8810.733.900
30 apr 202414,2614,2613,3213,3613,369.534.700
29 apr 202413,5114,3113,4914,2514,2512.672.000
26 apr 202413,3013,4913,0413,1913,197.919.400
25 apr 202413,3913,9013,2513,5813,587.657.500
24 apr 202414,1914,2413,3813,4713,479.502.800
23 apr 202414,1814,9714,0914,8614,867.682.900
22 apr 202414,0214,3013,8414,2214,225.758.700
19 apr 202413,8113,9313,3113,5413,547.387.300
18 apr 202413,4513,6613,2713,3613,365.795.500
17 apr 202413,0713,4112,8613,4113,417.606.800
16 apr 202412,8714,1812,7213,5513,5514.826.100
15 apr 202413,2113,3912,8812,9212,9210.088.900
12 apr 202413,6014,0613,5214,0114,017.586.700
11 apr 202414,1814,2013,5313,6613,6611.467.000
10 apr 202414,7114,8114,2114,3714,376.213.900
09 apr 202414,8015,1014,0514,7114,718.317.900
08 apr 202413,7014,3213,6214,2114,218.137.200
05 apr 202413,3913,9813,2513,3113,3110.284.200
04 apr 202414,2514,3113,1913,3513,3512.479.100
03 apr 202415,1715,1714,2214,4414,447.201.100
02 apr 202413,7814,9113,6814,4514,4510.486.300
01 apr 202414,0514,4713,7214,2914,2913.113.700
28 mar 202412,8213,4512,4812,8612,8613.764.300
27 mar 202412,6212,7412,2812,4512,4515.474.200
26 mar 202413,8213,9113,3513,5213,529.589.400
25 mar 202413,6214,0013,4613,7213,729.705.300
22 mar 202413,6514,0613,5913,8713,877.290.700
21 mar 202414,2014,3613,6914,2514,2510.969.800
20 mar 202414,3114,6414,2414,3314,338.509.700
19 mar 202414,7915,1014,3814,8614,868.367.400
18 mar 202414,5414,7013,7614,2714,2710.577.700
15 mar 202414,3514,4313,4613,9213,9212.818.500
14 mar 202413,7015,0413,6114,6714,6713.416.200
13 mar 202413,4513,9613,2813,5613,5610.563.800
12 mar 202415,2215,2613,8014,0714,0711.767.500
11 mar 202415,2215,2214,6914,7014,708.778.900
08 mar 202415,9316,2815,6915,7315,736.155.400
07 mar 202417,7918,2915,8715,9115,9113.059.500
06 mar 202418,8818,9218,1918,3018,305.189.600
05 mar 202418,3119,7717,8018,7918,798.274.800
04 mar 202418,5419,3518,1018,5418,5411.814.500
01 mar 202416,5217,1016,5116,7316,737.639.800
29 feb 202417,5118,2516,9417,0117,019.715.100
28 feb 202417,1918,3717,1117,8217,8211.292.200
27 feb 202416,5916,9616,0116,5416,5411.790.600
26 feb 202416,1016,1014,9315,4715,4712.048.400
23 feb 202415,4015,4714,6114,7314,7314.250.100
22 feb 202416,2216,9915,3416,6616,6612.069.500
21 feb 202416,7917,2416,1017,0317,0318.096.800
20 feb 202413,7414,0613,4613,7313,7314.306.400
16 feb 202413,9014,6713,8714,3114,3113.748.700
15 feb 202414,0514,2613,4513,8713,8715.484.800
14 feb 202414,5214,8413,6313,7713,7718.466.400
13 feb 202415,0115,4714,7715,0515,0516.455.700
12 feb 202417,5017,9015,7815,9715,9716.784.300
09 feb 202418,2418,3317,4017,7017,7010.457.000
08 feb 202419,4319,5918,0318,2718,2716.566.100
07 feb 202420,8120,9119,6019,8719,8713.032.700
06 feb 202420,9921,5020,4520,5420,5412.168.400
05 feb 202422,1522,6621,6122,1922,199.136.900
02 feb 202421,9422,6021,7022,4022,408.399.400
01 feb 202422,5423,0921,2321,3721,3714.172.700
31 gen 202422,8523,8722,5123,1023,1010.517.700
30 gen 202422,5423,0221,7722,5222,5210.951.700
29 gen 202423,0223,1521,5521,9121,9113.602.200
26 gen 202424,0024,6022,5724,4024,4012.461.100
25 gen 202426,7326,8924,0124,3224,3212.399.500
24 gen 202425,8226,9425,0026,7826,7811.175.900
23 gen 202422,7924,6522,7724,5524,559.736.400
22 gen 202423,3924,1723,1523,3623,3610.790.200
19 gen 202428,3428,3626,0926,0926,0913.435.800
18 gen 202431,1031,1829,0830,2930,2911.819.200
17 gen 202431,4133,0030,9031,9331,938.696.500
16 gen 202431,8832,9431,0731,1531,1511.023.900
12 gen 202435,8536,5534,3536,3436,3412.158.200
11 gen 202434,5736,6533,3933,4533,4512.973.500
10 gen 202435,3436,4033,6434,0334,0312.906.300
09 gen 202437,3040,7034,9338,2338,2316.693.400
08 gen 202431,9835,8331,1634,8434,8411.685.300
05 gen 202432,7236,3532,4735,3935,399.877.100
04 gen 202434,0635,2632,4934,9834,9810.123.000
03 gen 202432,1532,9330,7532,1432,148.784.000
02 gen 202430,1430,2329,1029,8729,877.515.500
29 dic 202329,2130,0528,0728,4428,446.506.700
28 dic 202329,1230,1628,7629,7429,747.981.100
27 dic 202328,7829,8227,4527,7827,788.254.200
26 dic 202327,0227,3926,1527,2727,279.319.400
22 dic 202326,9328,6226,9128,5828,586.598.900
21 dic 202326,5228,6226,0828,0528,058.880.700
20 dic 202326,6527,3725,3525,4125,419.119.500
19 dic 202325,9427,8625,1827,7327,7310.807.200
18 dic 202329,9130,0228,1028,2728,276.589.700
15 dic 202328,0029,1927,1628,0028,007.902.000
14 dic 202325,7127,7025,6527,6027,607.910.700
13 dic 202324,2126,9024,0925,5825,589.670.300
12 dic 202325,1726,0724,1524,2624,268.542.000
11 dic 202324,5327,2023,8327,0627,0616.895.700
*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...