Italia markets close in 2 hours 46 minutes

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
61,79-0,10 (-0,16%)
In data: 01:25PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202460,0362,1555,7561,7961,797.216
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-
31 gen 202419,4819,4819,4819,4819,48-
30 gen 202420,7420,7420,7420,7420,74-
29 gen 202421,7321,7321,7321,7321,73-
26 gen 202418,3918,3918,3918,3918,39-
25 gen 202416,6716,6716,6716,6716,67-
24 gen 202416,8116,8116,8116,8116,81-
23 gen 202418,0618,0618,0618,0618,06-
22 gen 202419,9519,9519,9519,9519,95-
19 gen 202418,4418,4418,4418,4418,44-
18 gen 202418,2618,2618,2618,2618,26-
17 gen 202423,2323,2323,2323,2323,23-
16 gen 202423,2523,2523,2523,2523,25-
15 gen 202421,7121,7121,7121,7121,71-
12 gen 202421,7421,7421,7421,7421,74-
11 gen 202427,9127,9127,9127,9127,91-
10 gen 202434,9434,9434,9434,9434,94-
09 gen 202435,4535,4535,4535,4535,45-
08 gen 202441,2441,2441,2441,2441,24-
05 gen 202437,3337,3337,3337,3337,33-
04 gen 202438,5538,5538,5538,5538,55-
03 gen 202436,1736,1736,1736,1736,17-
02 gen 202439,7139,7139,7139,7139,71-
29 dic 202356,3856,3856,3856,3856,38-
28 dic 202370,5370,5370,5370,5370,53-
27 dic 202369,3069,3069,3069,3069,30-
22 dic 202359,9859,9859,9859,9859,98-
21 dic 202352,9552,9552,9552,9552,95-
20 dic 202347,5447,5447,5447,5447,54-
19 dic 202346,9446,9446,9446,9446,94-
18 dic 202340,7940,7940,7940,7940,79-
15 dic 202336,7236,7236,7236,7236,72-
14 dic 202341,3641,3641,3641,3641,36-
13 dic 202338,9238,9238,9238,9238,92-
12 dic 202331,6031,6031,6031,6031,60-
11 dic 202330,5430,5430,5430,5430,54-
08 dic 202337,1237,1237,1237,1237,12-
07 dic 202330,1930,1930,1930,1930,19-
06 dic 202329,1929,1929,1929,1929,19-
05 dic 202333,1533,1533,1533,1533,15-
04 dic 202333,8133,8133,8133,8133,81-
01 dic 202329,0729,0729,0729,0729,07-
30 nov 202323,8823,8823,8823,8823,88-
29 nov 202325,7725,7725,7725,7725,77-
28 nov 202326,0526,0526,0526,0526,05-
27 nov 202321,4821,4821,4821,4821,48-
*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...