Italia markets closed

Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,44-0,51 (-3,41%)
In data: 01:30PM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202414,6514,6714,4414,4414,44102.042
22 mag 202414,9914,9914,9314,9514,9570.500
21 mag 202414,9414,9914,8614,9314,93114.200
20 mag 202415,1015,1215,0515,0515,05120.100
17 mag 202415,1815,3315,1615,3015,30159.700
16 mag 202414,8114,9014,7614,8214,82171.000
15 mag 202414,7914,8614,7314,8214,8276.700
14 mag 202414,8214,8914,8114,8614,8661.200
13 mag 202414,9615,0414,9414,9514,95104.100
10 mag 202415,0815,1114,9414,9614,9698.200
09 mag 202415,0515,1615,0115,1615,16164.700
08 mag 202414,6514,7314,5914,6914,6962.400
07 mag 202414,9715,0114,9114,9614,9658.200
06 mag 202415,2615,2615,0615,0815,08211.800
03 mag 202415,2815,3215,1515,2515,25235.300
02 mag 202414,8015,2114,7615,1515,15230.200
01 mag 202414,3914,5214,3714,4014,4069.600
30 apr 202414,4014,4414,3414,3714,37187.800
29 apr 202414,6014,7414,5614,7314,73171.400
26 apr 202414,2314,2614,2014,2414,24151.200
25 apr 202413,6313,8313,6313,8113,8158.900
24 apr 202413,6613,6713,6013,6513,65122.500
23 apr 202413,6413,6613,5713,6413,64114.300
22 apr 202413,8613,9013,7713,8813,88207.300
19 apr 202413,9714,0213,9114,0214,0276.400
18 apr 202414,1214,2114,1114,1314,1361.300
17 apr 202414,1114,1514,0014,0614,06110.300
16 apr 202413,6113,6913,5413,6413,6469.700
15 apr 202413,9013,9413,8313,9013,90133.800
12 apr 202413,3013,3313,2213,2413,24322.700
11 apr 202413,6913,6913,5313,6113,6162.300
10 apr 202413,5313,5613,4613,5513,55115.900
09 apr 202413,9814,0313,9414,0214,0221.700
08 apr 202414,1014,1013,9513,9713,9799.100
05 apr 202414,2514,2514,1314,1714,1748.000
04 apr 202414,4514,4714,3014,3214,32459.600
03 apr 202414,2214,3314,1914,2714,2776.200
02 apr 202414,2614,3714,2414,3314,3390.600
01 apr 202414,3314,4114,2814,3514,35136.100
28 mar 202413,8813,9213,8213,8313,8352.200
27 mar 202413,5913,7013,5913,7013,70141.100
26 mar 202413,9914,0313,9713,9913,9958.600
25 mar 202413,8513,9413,8513,9413,94111.000
22 mar 202414,0314,0313,9213,9213,92198.600
21 mar 202414,5114,5114,3814,3914,39116.800
20 mar 202414,5814,6614,5214,5814,58426.300
19 mar 202414,5814,5814,4814,5314,5380.100
19 mar 20240.07 Dividendo
18 mar 202414,8414,8414,7314,7714,70155.700
15 mar 202414,4314,6014,4314,5614,4958.700
14 mar 202414,4714,4714,3614,3814,3185.400
13 mar 202414,5914,6814,5614,5614,50137.500
12 mar 202414,8814,8814,7214,7714,7094.200
11 mar 202414,6814,9214,6814,9114,84137.500
08 mar 202414,2514,3214,2214,2514,1879.700
07 mar 202414,1514,2414,0714,2214,15148.300
06 mar 202414,3314,3914,3114,3414,27191.500
05 mar 202414,3014,3514,2414,2514,18153.700
04 mar 202414,2114,2114,0914,1714,10179.700
01 mar 202414,1014,2314,0814,2114,14178.200
29 feb 202413,9313,9613,8613,9013,83126.900
28 feb 202413,5613,5713,4513,4713,41184.500
27 feb 202413,9614,0013,9213,9213,85145.800
26 feb 202413,6413,6413,5513,5813,52125.100
23 feb 202413,8913,9813,8113,9113,84232.200
22 feb 202413,8513,8813,7513,7913,72284.600
21 feb 202413,7213,7813,5913,5913,53242.900
20 feb 202413,4313,4513,2713,3013,24218.900
16 feb 202413,1913,3913,1513,3413,28443.800
15 feb 202412,9313,0012,9112,9312,8796.100
14 feb 202412,9012,9012,7612,8112,7578.800
13 feb 202412,9613,0412,7912,8212,7650.400
12 feb 202412,8513,0312,8212,9612,90190.500
09 feb 202412,7212,7612,6012,7612,7076.000
08 feb 202412,7712,8212,6812,8212,76272.500
07 feb 202412,7512,8412,7312,8412,78278.200
06 feb 202412,5512,6912,5112,6812,62322.500
05 feb 202411,5011,6911,5011,6811,62154.700
02 feb 202411,4611,4611,3011,3511,30252.700
01 feb 202411,9911,9911,9011,9411,88212.100
31 gen 202411,9512,1411,8811,9211,86107.400
30 gen 202412,1412,1512,0312,0912,03140.800
29 gen 202412,6212,6312,4712,5412,48221.900
26 gen 202412,9313,0212,9312,9712,91184.500
25 gen 202413,1213,1312,8912,9112,85153.000
24 gen 202413,1813,2013,0213,0212,96415.500
23 gen 202412,2912,4112,2912,3912,33105.300
22 gen 202411,9312,0611,8912,0411,98154.100
19 gen 202412,3312,5012,2512,4712,41119.700
18 gen 202412,2912,3012,1812,2512,19184.300
17 gen 202411,9411,9711,8911,9611,90212.400
16 gen 202412,5512,5612,4212,4512,39199.100
12 gen 202412,5812,6412,4712,4712,41144.500
11 gen 202412,6512,6512,5412,5712,5185.100
10 gen 202412,4812,5312,4612,4712,41110.000
09 gen 202412,5812,5812,5012,5212,4699.900
08 gen 202412,6512,7212,6012,7012,64122.900
05 gen 202412,9413,0612,9412,9812,9288.200
04 gen 202413,1713,1712,9812,9812,92111.100
03 gen 202413,3513,4313,3213,4113,3575.200
*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...