Italia Markets close in 21 mins

Leverage Shares 3x Long Coinbase (COIN) ETP Securities (CON3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,57+1,28 (+3,25%)
In data: 03:53PM BST. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202440,2341,4937,9440,5740,5720.678
24 giu 202441,0942,6439,0039,2939,2943.864
21 giu 202450,4850,8943,2044,6944,6937.619
20 giu 202454,9256,7250,0053,0753,0716.458
19 giu 202453,7056,4652,6955,5455,542.508
18 giu 202456,0457,1751,3053,5253,5219.040
17 giu 202457,4358,1651,3054,1854,1817.947
14 giu 202461,3462,0757,0058,3858,3821.122
13 giu 202466,3170,0058,7158,8158,8122.964
12 giu 202458,5869,7457,8668,2668,2625.167
11 giu 202458,7359,0951,3055,4755,4726.002
10 giu 202461,0463,5955,7962,5862,5816.492
07 giu 202470,9674,0366,1171,7871,7819.850
06 giu 202463,9970,5863,0070,4170,4124.188
05 giu 202461,0164,5757,7462,7362,7314.060
04 giu 202451,1657,9049,2356,5656,5617.195
03 giu 202451,6256,2048,5049,7749,7717.272
31 mag 202454,8458,2847,0048,2048,2033.543
30 mag 202454,8064,0052,5655,8055,8014.238
29 mag 202461,3161,9353,8054,6954,6914.457
28 mag 202456,7959,1552,3058,7358,7330.849
24 mag 202456,7556,7556,7556,7556,75-
23 mag 202445,1545,1545,1545,1545,15-
22 mag 202454,0354,0354,0354,0354,03-
21 mag 202450,2250,2250,2250,2250,22-
20 mag 202449,8549,8549,8549,8549,85-
17 mag 202439,7839,7839,7839,7839,78-
16 mag 202435,3235,3235,3235,3235,32-
15 mag 202449,2849,2849,2849,2849,28-
14 mag 202439,4739,4739,4739,4739,47-
13 mag 202437,4837,4837,4837,4837,48-
10 mag 202438,3538,3538,3538,3538,35-
09 mag 202444,4244,4244,4244,4244,42-
08 mag 202444,9144,9144,9144,9144,91-
07 mag 202447,0047,0047,0047,0047,00-
03 mag 202453,8253,8253,8253,8253,82-
02 mag 202458,1458,1458,1458,1458,14-
01 mag 202445,8645,8645,8645,8645,86-
30 apr 202442,0742,0742,0742,0742,07-
29 apr 202452,3652,3652,3652,3652,36-
26 apr 202468,1468,1468,1468,1468,14-
25 apr 202458,2458,2458,2458,2458,24-
24 apr 202458,8658,8658,8658,8658,86-
23 apr 202469,5469,5469,5469,5469,54-
22 apr 202460,9960,9960,9960,9960,99-
19 apr 202450,4150,4150,4150,4150,41-
18 apr 202455,8755,8755,8755,8755,87-
17 apr 202452,7152,7152,7152,7152,71-
16 apr 202456,6656,6656,6656,6656,66-
15 apr 202460,4160,4160,4160,4160,41-
12 apr 202483,2983,2983,2983,2983,29-
11 apr 2024103,76103,76103,76103,76103,76-
10 apr 202490,7690,7690,7690,7690,76-
09 apr 202482,5982,5982,5982,5982,59-
08 apr 202498,8598,8598,8598,8598,85-
05 apr 202482,4382,4382,4382,4382,43-
04 apr 202492,1192,1192,1192,1192,11-
03 apr 202494,3694,3694,3694,3694,36-
02 apr 202488,2288,2288,2288,2288,22-
28 mar 2024112,07112,07112,07112,07112,07-
27 mar 2024102,06102,06102,06102,06102,06-
26 mar 2024115,21115,21115,21115,21115,21-
25 mar 2024133,78133,78133,78133,78133,78-
22 mar 2024104,27104,27104,27104,27104,27-
21 mar 2024112,70112,70112,70112,70112,70-
20 mar 2024106,38106,38106,38106,38106,38-
19 mar 202478,8978,8978,8978,8978,89-
18 mar 202489,5989,5989,5989,5989,59-
15 mar 202492,8592,8592,8592,8592,85-
14 mar 202483,5583,5583,5583,5583,55-
13 mar 2024106,55106,55106,55106,55106,55-
12 mar 2024112,40112,40112,40112,40112,40-
11 mar 2024109,89109,89109,89109,89109,89-
08 mar 2024113,27113,27113,27113,27113,27-
07 mar 202496,5896,5896,5896,5896,58-
06 mar 202491,9291,9291,9291,9291,92-
05 mar 202470,6570,6570,6570,6570,65-
04 mar 202484,3684,3684,3684,3684,36-
01 mar 202462,9762,9762,9762,9762,97-
29 feb 202461,0161,0161,0161,0161,01-
28 feb 202458,6258,6258,6258,6258,62-
27 feb 202457,2857,2857,2857,2857,28-
26 feb 202452,9752,9752,9752,9752,97-
23 feb 202435,2235,2235,2235,2235,22-
22 feb 202438,5738,5738,5738,5738,57-
21 feb 202433,3533,3533,3533,3533,35-
20 feb 202441,1241,1241,1241,1241,12-
19 feb 202446,5846,5846,5846,5846,58-
16 feb 202446,6346,6346,6346,6346,63-
15 feb 202436,8736,8736,8736,8736,87-
14 feb 202433,5733,5733,5733,5733,57-
13 feb 202423,5323,5323,5323,5323,53-
12 feb 202427,4027,4027,4027,4027,40-
09 feb 202424,6624,6624,6624,6624,66-
08 feb 202420,3320,3320,3320,3320,33-
07 feb 202416,1716,1716,1716,1716,17-
06 feb 202415,3015,3015,3015,3015,30-
05 feb 202414,3914,3914,3914,3914,39-
02 feb 202419,9319,9319,9319,9319,93-
01 feb 202419,8219,8219,8219,8219,82-
*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...