Italia markets closed

Direxion Daily MSCI Emerging Markets Bull 3X Shares (EDC)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,85+0,90 (+2,82%)
Alla chiusura: 04:00PM EDT
33,00 +0,15 (+0,46%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202432,5332,8732,1932,8532,8580.184
02 mag 202430,9332,1730,6231,9531,95110.300
01 mag 202429,7230,6129,5529,7329,7399.400
30 apr 202430,0330,3229,5729,6129,6153.800
29 apr 202430,5230,9330,3730,9230,9272.500
26 apr 202429,8030,0529,7530,0130,0166.500
25 apr 202428,1529,1528,0629,0529,0574.700
24 apr 202429,0829,1528,6428,9128,9151.500
23 apr 202428,0628,6828,0028,6728,6765.700
22 apr 202427,2828,0727,1927,9827,9864.800
19 apr 202427,1227,2526,8327,0727,0740.500
18 apr 202427,5727,8827,3227,4627,4645.900
17 apr 202427,6727,6726,9027,1227,1242.700
16 apr 202427,2327,3926,9527,1727,17106.300
15 apr 202429,3529,3528,1828,3428,3476.400
12 apr 202429,7729,7728,7128,8828,88118.700
11 apr 202431,0731,2430,4931,0531,0541.100
10 apr 202430,8430,8430,1430,4630,46109.900
09 apr 202431,7132,0031,3831,8631,8643.600
08 apr 202431,2131,3731,1131,2531,2532.800
05 apr 202430,3830,7430,1430,6230,6233.400
04 apr 202431,6231,8430,3830,4430,4496.000
03 apr 202430,2931,0230,2130,8430,8427.600
02 apr 202430,7131,1130,5830,7130,7137.800
01 apr 202430,6031,1330,2230,5030,5063.600
28 mar 202430,2630,5530,2230,3230,3248.800
27 mar 202429,9130,0629,6030,0530,0539.400
26 mar 202430,2430,2429,9029,9029,9015.800
25 mar 202429,7330,1029,7329,9329,9337.600
22 mar 202430,0230,1029,7729,9029,9048.600
21 mar 202431,0631,1230,5330,5830,5863.300
20 mar 202429,6230,5329,5830,4430,4476.600
19 mar 202429,3129,5829,0029,5029,5055.100
19 mar 20240.468 Dividendo
18 mar 202430,8330,8530,3430,4429,9729.300
15 mar 202430,4130,5530,1130,2129,7530.100
14 mar 202431,4531,4530,5930,8330,3636.800
13 mar 202431,3531,5431,2031,3730,8934.100
12 mar 202431,3531,7031,0831,7031,2146.300
11 mar 202430,6030,9030,5930,7030,2342.100
08 mar 202430,9331,1630,3730,4329,96384.400
07 mar 202430,1330,6730,1030,6630,1944.900
06 mar 202430,0830,4329,9830,0429,5847.200
05 mar 202429,0329,3628,6828,8328,3946.500
04 mar 202430,0030,0029,5429,6329,1734.900
01 mar 202429,4029,9829,3129,8829,4253.000
29 feb 202429,1729,1928,7028,7328,2963.300
28 feb 202429,1529,1528,6328,7228,2858.500
27 feb 202430,0030,0829,9229,9229,4629.100
26 feb 202429,7029,9329,6529,7429,2828.100
23 feb 202430,2730,3429,9130,2529,78476.300
22 feb 202430,1230,3629,9030,3229,8562.900
21 feb 202429,4029,6529,1129,4328,9824.500
20 feb 202429,4229,6829,0129,2928,8433.400
16 feb 202429,1029,4128,9729,1128,6656.500
15 feb 202428,3828,7628,3828,7328,2944.400
14 feb 202428,1228,4628,0328,4428,00137.800
13 feb 202427,7327,9726,8127,1626,74108.500
12 feb 202428,3429,2728,3428,8828,4463.700
09 feb 202427,9728,3027,5328,1627,7334.000
08 feb 202428,0128,0127,6827,7927,3631.900
07 feb 202428,1028,4228,0228,3027,8692.300
06 feb 202427,6328,3127,5528,2527,82159.900
05 feb 202426,1026,6626,0526,4526,0442.600
02 feb 202426,2026,4426,0026,3025,9043.700
01 feb 202426,2826,6126,1626,5526,1467.400
31 gen 202425,9926,5325,6725,8325,4362.100
30 gen 202426,1326,3425,9326,3425,9465.800
29 gen 202427,2127,2126,5927,0526,6367.600
26 gen 202426,7627,1526,7626,9626,5539.700
25 gen 202427,1227,2426,6726,8926,4887.800
24 gen 202427,3827,4026,7526,8526,4472.300
23 gen 202425,6826,0325,6125,9425,5462.400
22 gen 202425,0625,5025,0425,3024,91108.100
19 gen 202425,4426,0625,1526,0025,60124.100
18 gen 202425,2325,2924,9525,2924,9073.400
17 gen 202424,2824,6924,2124,6524,2791.500
16 gen 202426,3426,3825,7125,7825,38138.100
12 gen 202428,0728,4227,7827,8127,38431.400
11 gen 202427,6527,8327,0027,5727,1576.800
10 gen 202427,4027,4027,1127,2626,8451.800
09 gen 202427,4827,6227,3027,4627,0473.800
08 gen 202427,9328,7527,8228,7028,2674.300
05 gen 202428,5329,0428,3428,5228,08391.400
04 gen 202428,4128,8328,3828,4327,9937.500
03 gen 202428,3328,9128,2328,7528,3168.100
02 gen 202429,3929,6328,9629,1428,6995.700
29 dic 202330,1430,7330,1330,4329,9673.500
28 dic 202330,3830,8030,3130,3529,8888.100
27 dic 202329,5529,7829,4829,7329,2794.400
26 dic 202329,1929,3428,9229,1428,6953.600
22 dic 202328,1928,6928,1728,5228,0894.400
21 dic 202328,6129,0028,3929,0028,55130.100
21 dic 20230.142 Dividendo
20 dic 202328,4628,6827,4127,4926,93229.500
19 dic 202328,8029,2428,7229,1128,51137.000
18 dic 202328,5228,5228,0128,4327,85150.100
15 dic 202328,9429,1028,4628,5327,9585.100
14 dic 202328,4029,1028,3529,0328,44217.500
13 dic 202326,4927,8326,1427,8327,26129.400
*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...