Italia markets closed

ProShares Ultra Dow30 (DDM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,72+1,84 (+2,30%)
Alla chiusura: 04:00PM EDT
81,88 +0,16 (+0,20%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202481,8782,2281,0481,7281,72524.253
02 mag 202479,4180,0778,4579,8879,88209.600
01 mag 202478,2380,3978,1778,5178,51402.200
30 apr 202480,0480,1478,1978,2178,21200.000
29 apr 202480,2780,7479,8880,5780,57208.500
26 apr 202479,3280,3879,2479,9679,96467.300
25 apr 202478,9779,6878,0079,4079,40393.200
24 apr 202481,1181,3780,3681,0181,01308.100
23 apr 202480,6681,4580,3681,2381,23566.200
22 apr 202479,8280,9879,0880,1280,12287.400
19 apr 202478,5479,5878,3179,0779,07675.700
18 apr 202478,6879,4677,8078,1678,16257.700
17 apr 202478,7979,1877,6078,0578,05343.500
16 apr 202479,0079,1077,9178,3478,34287.000
15 apr 202480,5480,7677,7678,0478,04622.000
12 apr 202480,1880,4178,6779,1479,14347.300
11 apr 202481,5281,7480,0381,1381,13339.000
10 apr 202481,3281,7780,5281,1481,14271.500
09 apr 202483,3583,4881,7083,0683,06123.300
08 apr 202483,1283,5782,9783,1383,13156.700
05 apr 202481,9783,7081,8983,0583,05233.600
04 apr 202485,3185,4081,7281,8581,85411.900
03 apr 202484,3384,8883,6384,1984,19427.500
02 apr 202484,5084,5683,7784,3284,32270.000
01 apr 202487,0587,1485,7686,0086,00363.400
28 mar 202487,1787,4086,7587,0887,08232.000
27 mar 202485,8887,0085,6687,0087,00470.600
26 mar 202485,3985,6384,9285,0685,06229.100
25 mar 202485,4785,5885,0385,0985,09222.700
22 mar 202487,1987,3285,7885,7985,79368.800
21 mar 202486,5687,6786,3787,2087,20397.900
20 mar 202483,9586,1483,8686,0086,00356.700
20 mar 20240.245 Dividendo
19 mar 202483,3584,6383,0684,6084,35303.900
18 mar 202483,4583,6983,1283,2583,01539.700
15 mar 202483,2083,8882,5182,9482,70314.100
14 mar 202484,7884,8582,9483,8883,64545.100
13 mar 202484,5985,0683,9084,4384,19638.400
12 mar 202483,5984,4982,9684,2283,98582.300
11 mar 202482,5683,3182,0183,2082,96415.500
08 mar 202483,1784,0782,9883,0782,83325.000
07 mar 202483,5183,7983,0283,2883,04246.300
06 mar 202483,3183,6082,3482,7482,50353.900
05 mar 202483,5883,7081,8382,3482,10260.800
04 mar 202483,7684,5583,7584,1483,90186.700
01 mar 202484,0084,7383,5584,6284,37229.100
29 feb 202484,3884,5383,3984,0783,83250.900
28 feb 202483,2183,9783,1083,9383,69223.500
27 feb 202484,2684,3183,6084,0183,77139.800
26 feb 202484,7285,1784,2684,4584,21140.400
23 feb 202484,9185,3884,5784,7384,48210.700
22 feb 202483,5284,7983,2984,4384,19477.300
21 feb 202482,0582,5781,3882,5482,30201.100
20 feb 202482,2882,7781,9182,4382,19416.700
16 feb 202483,0183,5082,4682,6082,36236.800
15 feb 202481,9283,2981,8483,2983,05311.800
14 feb 202481,5081,7380,7181,6681,42210.100
13 feb 202482,0082,0480,0481,0580,82417.400
12 feb 202482,6183,8682,6183,3583,11147.300
09 feb 202482,9183,0582,3582,7982,55312.500
08 feb 202483,0783,1482,2783,0782,83104.700
07 feb 202482,6983,1282,3682,8382,59228.000
06 feb 202481,5982,2181,4682,1681,92208.600
05 feb 202482,5182,5280,9081,5281,28332.200
02 feb 202481,7283,2681,3982,7682,52447.600
01 feb 202480,6382,2180,5082,2181,97216.200
31 gen 202482,3082,5580,6780,6880,45247.700
30 gen 202481,2782,1981,1982,0481,80288.400
29 gen 202480,5381,5580,3581,5481,30156.200
26 gen 202480,1081,0380,1080,6080,37290.500
25 gen 202479,7380,3979,2980,3980,16253.100
24 gen 202480,3080,4479,3379,4179,18434.100
23 gen 202479,9780,1479,3979,8479,61330.500
22 gen 202480,1280,6779,8780,2880,05498.100
19 gen 202478,5079,9877,9479,6579,42824.700
18 gen 202476,9678,1576,5878,0177,78386.800
17 gen 202476,7777,6176,6277,2076,98249.000
16 gen 202478,1278,3476,9177,5677,34597.400
12 gen 202479,2279,5478,0578,5678,33378.800
11 gen 202479,3379,4877,9079,1078,87261.500
10 gen 202478,4579,2878,3879,0678,83165.500
09 gen 202478,1878,5077,7578,3378,10295.900
08 gen 202477,5879,0877,2379,0778,84224.500
05 gen 202478,0578,8177,5878,1877,95274.400
04 gen 202478,2179,2178,0978,1177,88178.900
03 gen 202478,6478,8277,9178,0777,84315.500
02 gen 202478,3279,5378,3079,2879,05214.700
29 dic 202379,2079,4078,5179,2178,98337.000
28 dic 202379,0379,5179,0079,2979,06144.100
27 dic 202378,5279,2178,4279,1678,93268.700
26 dic 202377,9478,9477,9078,6778,4480.800
22 dic 202377,9478,6377,5178,0277,79183.000
21 dic 202377,6578,1376,9378,0977,86174.000
20 dic 202378,4279,1476,7276,8576,63249.300
20 dic 20230.217 Dividendo
19 dic 202378,0679,0678,0679,0678,61151.200
18 dic 202378,1078,3477,9078,0277,58207.900
15 dic 202377,4878,1877,3277,8777,43502.000
14 dic 202377,5977,9676,9677,8677,42440.800
13 dic 202375,0977,1874,8677,1876,75206.400
*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...