Italia markets close in 1 hour 15 minutes

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,00040,0000 (0,00%)
Al 02:49PM GMT. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 20220,00050,00050,00040,00040,00042.598.280
29 nov 20220,00050,00050,00030,00040,000441.682.410
28 nov 20220,00040,00050,00040,00030,0003183.440.019
25 nov 20220,00050,00050,00050,00040,000420.737.984
24 nov 20220,00050,00050,00050,00050,00051.240.505
23 nov 20220,00050,00050,00040,00040,0004144.101.688
22 nov 20220,00030,00070,00030,00040,0004252.851.106
21 nov 20220,00050,00070,00030,00030,0003375.243.522
18 nov 20220,00080,00080,00050,00050,0005228.733.931
17 nov 20220,00090,00090,00050,00050,0005247.485.520
16 nov 20220,00140,00140,00060,00070,000732.643.134
15 nov 20220,00110,00120,00080,00100,001048.065.166
14 nov 20220,00100,00120,00080,00090,000962.445.351
11 nov 20220,00100,00110,00060,00090,000935.292.943
10 nov 20220,00070,00100,00060,00090,0009181.010.415
09 nov 20220,00120,00120,00060,00050,0005154.365.737
08 nov 20220,00130,00190,00080,00120,001294.317.220
07 nov 20220,00140,00150,00140,00140,001436.209.234
04 nov 20220,00150,00170,00130,00140,001489.969.691
03 nov 20220,00170,00170,00140,00140,001475.075.251
02 nov 20220,00200,00200,00180,00180,001844.326.381
01 nov 20220,00240,00270,00190,00190,001990.513.012
31 ott 20220,00280,00300,00230,00230,002331.424.311
28 ott 20220,00270,00290,00250,00250,00257.730.943
27 ott 20220,00300,00320,00270,00280,00289.292.720
26 ott 20220,00290,00350,00280,00340,003427.578.319
25 ott 20220,00230,00290,00220,00280,002847.908.666
24 ott 20220,00220,00230,00200,00220,002224.433.079
21 ott 20220,00190,00200,00180,00210,002127.905.551
20 ott 20220,00200,00220,00190,00220,002214.341.631
19 ott 20220,00230,00230,00210,00210,002138.382.613
18 ott 20220,00270,00300,00230,00220,002247.800.657
17 ott 20220,00240,00260,00200,00260,002619.512.416
14 ott 20220,00270,00310,00250,00250,002529.218.706
13 ott 20220,00260,00270,00180,00230,002352.116.083
12 ott 20220,00280,00290,00260,00270,002742.271.938
11 ott 20220,00230,00300,00230,00270,002711.458.041
10 ott 20220,00250,00260,00230,00250,002527.037.937
07 ott 20220,00340,00340,00260,00250,002546.390.293
06 ott 20220,00310,00360,00310,00330,003322.497.073
05 ott 20220,00330,00340,00280,00300,003018.675.585
04 ott 20220,00270,00330,00230,00330,003372.021.538
03 ott 20220,00240,00240,00210,00240,00248.943.509
30 set 20220,00210,00260,00210,00260,00268.392.784
29 set 20220,00270,00270,00200,00200,002048.451.295
28 set 20220,00220,00270,00210,00270,002712.073.503
27 set 20220,00260,00290,00250,00250,002535.865.928
26 set 20220,00220,00260,00220,00230,00239.815.891
23 set 20220,00240,00240,00200,00210,002191.528.255
22 set 20220,00290,00300,00250,00250,002556.158.592
21 set 20220,00300,00340,00290,00330,003311.053.739
20 set 20220,00370,00490,00280,00300,003015.341.938
16 set 20220,00450,00450,00390,00400,00401.988.416
15 set 20220,00480,00520,00440,00460,00465.295.679
14 set 20220,00430,00460,00390,00450,004550.217.911
13 set 20220,00560,00580,00340,00430,004325.085.454
12 set 20220,00580,00600,00540,00560,00563.021.096
09 set 20220,00450,00510,00430,00460,004614.645.627
08 set 20220,00310,00360,00300,00360,00365.922.229
07 set 20220,00280,00290,00260,00270,002727.071.550
06 set 20220,00310,00340,00280,00310,00316.621.572
05 set 20220,00290,00290,00280,00310,00311.350
02 set 20220,00290,00310,00280,00320,00323.315.839
01 set 20220,00310,00310,00260,00260,00266.054.670
31 ago 20220,00330,00340,00330,00330,00334.597.389
30 ago 20220,00340,00390,00300,00300,00304.467.616
26 ago 20220,00380,00390,00300,00310,003141.355.875
25 ago 20220,00430,00460,00370,00360,003645.137.811
24 ago 20220,00400,00450,00380,00430,00432.644.349
23 ago 20220,00380,00790,00380,00440,00448.081.947
22 ago 20220,00420,00450,00390,00410,004149.505.446
19 ago 20220,00670,00670,00470,00460,004665.687.448
18 ago 20220,00730,00760,00660,00660,00663.860.365
17 ago 20220,00850,00850,00720,00740,00743.857.665
16 ago 20220,00900,01110,00680,00840,008411.387.772
15 ago 20220,00810,00960,00810,00880,008823.745.457
12 ago 20220,00850,00850,00700,00810,00816.806.189
11 ago 20220,01040,01290,00830,00840,0084102.579.110
10 ago 20220,00910,01050,00640,01020,010270.018.246
09 ago 20220,01210,01290,00830,00950,009550.164.381
08 ago 20220,01190,01430,01190,01210,01219.460.056
05 ago 20220,01080,01350,00850,01030,010332.231.322
04 ago 20220,00660,01400,00650,01040,010452.395.452
03 ago 20220,00440,00670,00440,00660,006610.451.202
02 ago 20220,00360,00420,00340,00410,00413.803.566
01 ago 20220,00360,00390,00320,00380,00386.831.094
29 lug 20220,00280,00400,00280,00350,003546.342.892
28 lug 20220,00280,00330,00260,00300,003080.185.844
27 lug 20220,00310,00310,00250,00270,0027107.245.889
26 lug 20220,00500,00740,00310,00300,003036.348.773
25 lug 20220,00640,00660,00560,00580,005824.909.024
22 lug 20220,00750,00880,00680,00720,007229.511.315
21 lug 20220,00840,00840,00660,00780,007827.999.335
20 lug 20220,00570,00870,00570,00860,008621.682.768
19 lug 20220,00500,00500,00330,00470,004715.668.170
18 lug 20220,00380,00470,00350,00500,005042.509.370
15 lug 20220,00300,00370,00300,00330,003315.160.140
14 lug 20220,00310,00330,00270,00290,002945.163.644
13 lug 20220,00320,00350,00280,00310,003110.107.255
12 lug 20220,00310,00370,00290,00320,003230.980.108
*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...