Italia markets closed

Direxion Daily Industrials Bull 3X Shares (DUSL)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,75+1,40 (+2,62%)
Alla chiusura: 03:58PM EDT
54,89 +0,14 (+0,26%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202453,3654,7553,4454,7554,7590.717
08 mag 202452,3653,4752,2353,3553,3510.100
07 mag 202453,2053,6553,1953,3353,3312.800
06 mag 202452,3652,9652,2652,8152,8146.500
03 mag 202451,3851,6851,0551,3451,346.500
02 mag 202450,2150,2148,6450,1050,1037.300
01 mag 202449,5751,2749,2549,5549,5514.800
30 apr 202452,2852,2849,8249,8749,8716.900
29 apr 202452,1352,4151,8852,3252,328.100
26 apr 202450,7751,8150,7751,4551,4514.800
25 apr 202449,4851,3648,8651,0851,0820.200
24 apr 202451,9852,1549,5650,7250,7228.800
23 apr 202450,9852,2450,9852,0552,0538.200
22 apr 202449,4350,8449,1449,9549,9513.500
19 apr 202449,2950,1248,4548,7748,7716.000
18 apr 202450,1450,9649,0049,0849,089.500
17 apr 202450,7850,7848,8349,7149,7118.100
16 apr 202450,9751,1550,1050,5850,58138.500
15 apr 202453,9054,2750,5250,9750,9716.400
12 apr 202453,2453,2451,4051,9551,9516.700
11 apr 202453,7854,3752,5353,8753,8717.000
10 apr 202452,8154,1052,6053,6353,6329.200
09 apr 202455,8355,9753,2355,1155,1144.100
08 apr 202455,9356,2155,3655,4355,4315.500
05 apr 202453,8856,0553,8855,8255,8246.000
04 apr 202456,2456,7453,0553,6253,6247.600
03 apr 202453,9455,5453,9455,0655,0619.100
02 apr 202454,4154,8553,8754,2754,2715.000
01 apr 202456,6256,6255,0255,0255,0238.300
28 mar 202456,4656,6856,0756,5556,5517.400
27 mar 202454,9156,4254,9156,4256,4221.800
26 mar 202454,4854,7153,8453,8753,8719.600
25 mar 202455,5355,5354,4054,4754,4718.200
22 mar 202456,4656,6855,5055,6355,6329.000
21 mar 202455,1456,5355,1456,1556,1547.400
20 mar 202452,6054,8352,5154,6354,6340.500
19 mar 202451,3852,7051,3852,7052,7013.800
19 mar 20240.139 Dividendo
18 mar 202451,8951,9751,4551,5151,379.700
15 mar 202450,7151,5550,7151,3351,1910.300
14 mar 202452,0352,0350,5751,2151,0715.100
13 mar 202451,6052,2851,6051,8851,7410.000
12 mar 202451,0251,5950,2351,5951,4517.500
11 mar 202451,5051,5049,8750,8750,7326.500
08 mar 202452,5253,1951,3951,7351,5918.100
07 mar 202451,9352,2551,5852,1251,9815.500
06 mar 202450,6351,6450,6350,9050,7663.000
05 mar 202451,2151,2149,5050,2050,0642.400
04 mar 202450,9551,7250,9551,4851,3414.700
01 mar 202450,3750,9649,7850,9550,8124.100
29 feb 202450,6850,6849,6950,3750,2318.900
28 feb 202449,1050,1749,1049,8049,6722.900
27 feb 202449,5849,5848,7849,3849,2510.900
26 feb 202449,3949,6749,1149,2049,0716.500
23 feb 202448,7549,6348,7549,4449,3126.500
22 feb 202447,6448,8747,6448,5548,4219.900
21 feb 202446,4146,8746,1246,8746,746.900
20 feb 202446,5846,5946,1346,3946,265.700
16 feb 202447,5747,7846,8446,8946,7622.600
15 feb 202446,9447,7946,6947,7847,6512.000
14 feb 202445,4146,7445,4146,7446,6120.500
13 feb 202444,7344,7343,5044,3944,2723.400
12 feb 202445,6246,2245,6245,9045,7815.100
09 feb 202445,6945,6945,1145,6545,5224.000
08 feb 202445,9045,9045,1045,6945,5712.300
07 feb 202445,0945,9845,0645,6145,4960.200
06 feb 202443,5944,7543,5944,6744,5512.100
05 feb 202443,9043,9243,1743,5543,4314.100
02 feb 202443,0044,7942,6944,4044,2828.000
01 feb 202442,0543,4541,5143,4543,3312.300
31 gen 202442,9042,9041,3441,3541,2412.900
30 gen 202441,8843,0041,8842,8542,739.800
29 gen 202442,0842,8341,8442,8342,7124.900
26 gen 202442,3642,4141,8541,9741,866.300
25 gen 202441,7442,2441,4142,2442,1316.500
24 gen 202442,3442,3441,0241,0540,9412.900
23 gen 202442,0942,3641,6141,8641,752.900
22 gen 202441,6142,3341,6141,9741,8631.600
19 gen 202440,5041,1739,7241,1341,0217.600
18 gen 202439,1540,4239,1540,3840,276.500
17 gen 202438,8839,4838,5238,8338,7317.300
16 gen 202440,2540,2539,2439,5839,4712.500
12 gen 202441,3341,3640,5740,8440,739.500
11 gen 202440,9040,9539,9440,9040,7911.100
10 gen 202440,8041,1540,8041,1541,0313.100
09 gen 202439,9240,6239,7740,6240,5110.300
08 gen 202439,5140,9839,5140,9640,8522.000
05 gen 202440,0440,6839,8640,2140,1013.000
04 gen 202440,0440,9840,0440,1540,0422.600
03 gen 202441,2641,2639,9239,9239,8127.000
02 gen 202442,2643,0541,4641,8141,7014.300
29 dic 202343,3743,4742,7343,1843,0617.800
28 dic 202343,4943,6343,1343,3943,2718.800
27 dic 202343,1043,5543,1043,4743,3516.500
26 dic 202342,5243,4842,5243,1543,0434.900
22 dic 202341,9942,7541,9942,2642,1532.300
21 dic 202341,2241,7740,8741,7441,6330.800
21 dic 20230.159 Dividendo
20 dic 202341,9242,8140,6140,6140,3422.800
19 dic 202342,2542,9342,2242,7542,4729.600
*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...