Italia markets closed

Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,11+4,04 (+5,24%)
In data: 12:41PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202479,5881,1380,0781,1181,1127.339
25 apr 202475,8977,2875,5477,0777,0720.300
24 apr 202478,1378,1777,2178,1778,1719.300
23 apr 202476,7779,6976,2878,9878,9824.700
22 apr 202475,9278,4275,6078,1378,1336.100
19 apr 202474,5277,0874,5276,8076,8033.700
18 apr 202474,8975,5172,5073,7273,7229.900
17 apr 202474,7575,2672,8574,1274,1219.400
16 apr 202474,3075,1273,0873,7473,7453.500
15 apr 202477,9678,4075,9477,3677,3652.900
12 apr 202481,8081,8079,0979,7779,7754.300
11 apr 202483,1583,5582,2182,4782,4736.400
10 apr 202485,6186,1983,2783,9083,90108.300
09 apr 202488,1788,9187,5288,7988,7934.500
08 apr 202483,5386,6983,5386,3186,3145.000
05 apr 202483,5583,5582,0082,7282,7245.700
04 apr 202486,2588,5083,9984,1584,1570.300
03 apr 202482,6984,7381,3484,1384,1335.400
02 apr 202483,0984,4882,7584,0884,0840.800
01 apr 202485,7385,7382,4082,8782,8761.100
28 mar 202485,1786,9185,1786,1886,188.800
27 mar 202485,0386,7884,1686,7886,7820.800
26 mar 202485,3785,6084,7185,5585,557.200
25 mar 202484,6085,5184,6085,2685,266.800
22 mar 202485,4385,8184,4784,6684,6615.000
21 mar 202488,2788,2786,8486,9686,9621.300
20 mar 202484,9888,5484,5988,3488,3422.600
19 mar 202484,0485,8583,9084,4684,4613.900
19 mar 20240.33 Dividendo
18 mar 202486,0686,1183,3484,4484,1119.100
15 mar 202485,9686,1384,7684,9284,599.800
14 mar 202488,1088,1085,9386,5886,2419.000
13 mar 202487,2288,5787,2288,1087,7621.000
12 mar 202486,2588,1085,8387,2286,8837.400
11 mar 202484,7986,7984,7985,5085,1733.100
08 mar 202485,4987,0485,0086,2985,9591.300
07 mar 202490,9090,9089,9790,6290,2710.500
06 mar 202491,2891,5990,5390,8490,489.600
05 mar 202489,7590,6089,0189,2388,8830.700
04 mar 202490,7590,9289,8889,9989,6412.700
01 mar 202491,1492,0089,9791,2690,9016.200
29 feb 202490,7090,9389,5390,2289,8724.100
28 feb 202494,4494,6391,6192,5092,1429.000
27 feb 202494,3796,4194,3796,3996,0123.500
26 feb 202492,1892,3391,2091,9191,5512.500
23 feb 202491,7991,9490,7491,1990,8320.900
22 feb 202493,9794,4093,0393,0992,7327.000
21 feb 202494,0994,5792,9794,2893,918.500
20 feb 202493,3794,3193,3794,3193,9418.500
16 feb 202489,8891,6889,8891,1190,7519.800
15 feb 202489,1689,7788,3989,4689,1122.000
14 feb 202488,5889,5288,0988,3588,0036.900
13 feb 202488,0089,4885,2786,7386,3964.100
12 feb 202490,7393,0190,7392,2691,9033.800
09 feb 202489,7490,9389,3090,3990,0448.800
08 feb 202491,0491,0488,9088,9788,6233.700
07 feb 202492,8393,0892,0392,9092,5417.700
06 feb 202491,6794,0791,6794,0793,7036.100
05 feb 202488,5289,5286,6289,1188,7620.000
02 feb 202490,0790,0788,1689,1488,7944.000
01 feb 202491,4492,7390,9492,7292,3619.600
31 gen 202491,9593,8390,2990,5390,1841.600
30 gen 202490,0890,8488,5990,2389,8829.000
29 gen 202492,2492,2490,5291,7991,4327.100
26 gen 202492,5793,8192,0193,1492,7823.400
25 gen 202491,8492,5591,4392,1191,7521.800
24 gen 202493,4993,4990,4590,7190,3632.200
23 gen 202489,4890,7188,0490,7190,3647.900
22 gen 202489,1090,5386,5887,6887,3469.600
19 gen 202489,8091,3389,5791,1090,7445.800
18 gen 202491,4291,5390,0391,0090,6450.800
17 gen 202492,3593,3492,1192,7292,3641.100
16 gen 202496,9996,9993,5193,8293,4541.900
12 gen 2024100,36101,4098,6599,2398,8423.000
11 gen 202497,8698,0096,0497,9497,5614.800
10 gen 202497,2997,5196,4197,1196,7331.800
09 gen 202498,6098,6097,2397,2496,8618.100
08 gen 202498,62100,4098,56100,3399,9410.800
05 gen 202498,93101,0798,9399,9699,5726.900
04 gen 202497,3398,7896,8197,8497,4624.700
03 gen 202498,95101,2798,9599,9699,5719.900
02 gen 2024101,64102,1198,3999,5199,1236.100
29 dic 2023103,86103,86102,24102,88102,4832.600
28 dic 2023104,12105,02103,49103,86103,4520.000
27 dic 2023104,20105,38103,81105,06104,6524.900
26 dic 2023103,37104,58102,83104,44104,0347.500
22 dic 2023100,70102,39100,22101,28100,8821.600
21 dic 202399,41100,3298,1399,9099,5149.000
21 dic 20231.785 Dividendo
20 dic 2023101,53101,5398,2298,2296,0632.700
19 dic 2023101,54102,18100,95102,0099,7547.600
18 dic 202397,2999,6497,2099,4597,2634.500
15 dic 202398,3898,3895,8796,0193,9020.700
14 dic 202398,20100,2997,6798,5796,4071.400
13 dic 202391,3896,4989,9896,2194,0971.000
12 dic 202389,8490,3689,0389,9187,9327.900
11 dic 202391,1891,7990,9791,7089,689.600
08 dic 202390,3893,2290,3892,2190,1810.900
07 dic 202392,2392,4090,7690,9388,938.900
06 dic 202392,8293,1091,0091,2689,2515.600
*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...