Italia markets close in 8 hours 4 minutes

ProShares Ultra Energy (DIG)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,30+0,56 (+1,20%)
Alla chiusura: 04:00PM EDT
47,15 -0,15 (-0,32%)
Dopo ore: 07:00PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202446,4247,3045,9647,3047,3029.900
22 apr 202445,9547,4245,0146,7446,7454.200
19 apr 202445,1246,6245,1246,1846,1881.400
18 apr 202445,5645,9944,9345,1545,1547.600
17 apr 202445,6246,4344,8245,4345,4362.000
16 apr 202446,4746,7445,1145,7745,7761.800
15 apr 202448,0948,1946,4446,5946,5964.300
12 apr 202449,5150,2646,9847,4147,41119.200
11 apr 202449,3049,3847,6648,9348,93104.900
10 apr 202448,3549,5048,2049,1449,1456.700
09 apr 202449,2449,4948,1648,8348,8356.900
08 apr 202449,4949,6748,6948,9248,92100.300
05 apr 202448,9549,8048,2549,4349,43195.700
04 apr 202448,5548,9548,0948,4048,4044.600
03 apr 202448,1648,6547,9448,5548,55118.900
02 apr 202447,1847,9546,7347,9247,9265.500
01 apr 202446,0946,8345,2746,6346,63108.600
28 mar 202445,3146,0245,0545,8345,8364.000
27 mar 202443,8644,9343,8644,9344,9328.600
26 mar 202445,0845,1243,9944,1444,1452.200
25 mar 202444,4145,4344,4144,8344,8369.500
22 mar 202444,3944,4743,8643,9843,9843.600
21 mar 202443,8244,4043,6044,2644,2644.000
20 mar 202443,4644,0043,2743,7943,7964.200
20 mar 20240.237 Dividendo
19 mar 202442,9444,1442,9444,0743,83104.400
18 mar 202443,2343,4442,5443,1242,8983.200
15 mar 202442,2243,3042,2242,7942,5649.800
14 mar 202442,0842,6241,8142,6242,3975.500
13 mar 202441,3542,1641,2541,7141,4957.700
12 mar 202440,6040,7940,2040,4940,2728.900
11 mar 202439,5640,6239,3440,6240,4031.300
08 mar 202439,5239,7839,2539,7739,5633.700
07 mar 202438,9839,9338,9239,5139,3029.500
06 mar 202439,3439,6538,8238,8738,6635.900
05 mar 202437,9039,1237,9038,6538,4444.900
04 mar 202438,9638,9638,0538,0937,8959.000
01 mar 202438,4539,2838,4538,8938,6848.400
29 feb 202437,8438,2937,6637,9937,7950.000
28 feb 202437,9938,5037,4437,7337,5370.400
27 feb 202438,4038,5437,4937,8937,6939.100
26 feb 202437,9938,6737,5238,2037,9922.600
23 feb 202437,8338,0937,2637,9937,7953.900
22 feb 202437,9438,6837,5438,3938,1836.200
21 feb 202437,3238,4337,2738,3338,1252.500
20 feb 202437,7437,7536,9337,0236,8235.200
16 feb 202438,0038,2637,5737,6937,4951.500
15 feb 202435,7537,9335,7537,6937,49120.600
14 feb 202436,2936,5635,4235,7935,6040.800
13 feb 202436,7436,8535,4335,9335,7439.700
12 feb 202436,0236,7636,0236,5836,3831.500
09 feb 202437,0837,3835,7535,8435,6575.200
08 feb 202436,2237,2236,1737,0036,80112.500
07 feb 202436,2636,5535,6736,2736,0757.700
06 feb 202436,0236,7835,8136,0835,8964.000
05 feb 202435,7036,2735,2135,8935,7054.700
02 feb 202436,3736,6135,5036,0735,8894.100
01 feb 202436,4436,7435,3435,9335,74337.100
31 gen 202437,5037,5036,0136,0135,8295.900
30 gen 202436,0337,4035,6637,4037,2084.200
29 gen 202436,6236,7035,9336,6336,4394.500
26 gen 202436,2236,8135,6536,8136,6180.600
25 gen 202435,3436,2734,7836,2736,0792.300
24 gen 202434,1634,7533,7934,7534,56148.300
23 gen 202433,5234,2833,3933,7633,58166.300
22 gen 202433,4033,7532,8533,6033,4280.400
19 gen 202433,1033,3832,9433,3633,1881.200
18 gen 202433,4833,4832,4333,1732,99110.600
17 gen 202433,2733,9633,0533,3033,1278.100
16 gen 202435,4235,4833,8633,8733,69101.600
12 gen 202435,7836,0935,1635,6035,41107.600
11 gen 202435,0435,1734,5634,7634,57146.500
10 gen 202435,4835,4834,3734,6734,48171.000
09 gen 202436,6536,6535,2235,3235,13158.000
08 gen 202436,0936,6035,1436,5836,38168.000
05 gen 202438,0538,0537,1037,4037,2060.900
04 gen 202439,2039,5337,3337,4337,2360.700
03 gen 202437,6038,9937,2538,7438,53131.100
02 gen 202437,2938,1637,2637,6137,4160.100
29 dic 202337,1537,1536,5536,7436,5469.100
28 dic 202337,6937,8936,9136,9236,7286.700
27 dic 202338,3738,6537,8538,1237,9144.900
26 dic 202338,3138,8438,2338,5038,2961.200
22 dic 202338,2138,4237,7237,8237,6234.500
21 dic 202337,4737,6536,9237,5537,3522.800
20 dic 202338,3338,7337,2537,3537,1586.400
20 dic 20230.223 Dividendo
19 dic 202337,5538,3337,4438,2237,7934.400
18 dic 202338,0838,4237,3337,3636,9490.900
15 dic 202336,6336,8736,2036,7236,31142.600
14 dic 202335,7937,2635,7937,1336,71259.400
13 dic 202334,2535,1733,9635,1134,7280.500
12 dic 202334,5934,5933,8434,2533,87132.200
11 dic 202335,1035,3734,8635,2134,8236.600
08 dic 202334,9035,2634,7135,1234,7346.700
07 dic 202335,1735,5134,1234,3834,0069.200
06 dic 202335,5135,8434,6134,7834,39256.200
05 dic 202337,1637,2835,9535,9535,5556.600
04 dic 202336,9837,6736,7237,2736,8539.200
01 dic 202337,1138,4736,8537,5737,1569.800
*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...