EDZ - Direxion Daily MSCI Emerging Markets Bear 3X Shares

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 201952,0552,4251,7851,8151,8152.997
20 mag 201952,8753,6652,4353,1453,14282.400
17 mag 201952,2552,5251,2152,3452,34309.000
16 mag 201949,1549,7548,3849,6249,62250.100
15 mag 201950,1850,3448,7148,9948,99225.800
14 mag 201949,3849,9148,6949,2949,29308.700
13 mag 201951,1352,0450,4751,3251,32605.900
10 mag 201947,2048,8546,3246,7046,70290.900
09 mag 201948,3949,3846,9147,5547,55516.400
08 mag 201944,8445,4144,3045,2945,29219.500
07 mag 201943,9745,8743,9745,1645,16499.800
06 mag 201944,0044,0642,4342,5942,59555.800
03 mag 201940,8040,8840,0240,1640,16219.100
02 mag 201941,6642,3541,2241,6941,69294.500
01 mag 201940,8342,0839,8041,9041,90432.900
30 apr 201941,1541,7940,7241,0441,04193.300
29 apr 201940,7941,0440,6540,8740,87154.300
26 apr 201941,4241,7440,8941,1241,12109.800
25 apr 201942,1742,5141,5041,5841,58184.900
24 apr 201940,5541,7240,5541,4241,42451.800
23 apr 201940,2540,3639,5639,7139,71145.000
22 apr 201940,3240,5239,8840,0240,02158.000
18 apr 201939,6539,9239,0239,2739,27318.800
17 apr 201938,6439,4038,5039,0939,0962.800
16 apr 201939,8739,8739,3139,4239,4273.800
15 apr 201939,8740,8139,8740,3040,30237.400
12 apr 201939,3740,0139,3039,7739,77143.600
11 apr 201940,2340,8940,1140,5540,55185.100
10 apr 201939,3939,5739,0339,2539,25126.800
09 apr 201939,5739,9639,4939,8339,83219.000
08 apr 201940,2540,4239,5239,6439,64176.200
05 apr 201940,2540,2839,5639,6739,67245.300
04 apr 201941,2941,2940,3140,5040,50228.700
03 apr 201940,9541,4440,2541,2341,23278.800
02 apr 201941,5942,5241,5942,1742,17205.600
01 apr 201942,1342,4241,6141,7141,71316.800
29 mar 201943,7644,4843,6143,8543,85147.600
28 mar 201945,7646,1845,1145,2045,2096.300
27 mar 201945,3646,5845,1946,1446,14155.300
26 mar 201944,6345,3944,3544,7744,77114.800
25 mar 201945,7945,8344,7345,0945,09141.600
22 mar 201943,6345,5543,3945,4445,44420.600
21 mar 201942,6442,8441,7341,7541,75244.300
20 mar 201942,5643,4140,9141,9441,94257.000
19 mar 201942,0442,4041,6842,1642,16209.300
19 mar 20190.149 Dividendo
18 mar 201942,8142,9842,2442,3342,18119.300
15 mar 201944,4544,5043,5843,7143,56164.300
14 mar 201945,5946,2245,5245,7645,60153.100
13 mar 201945,0745,4044,8145,0144,85195.100
12 mar 201945,0845,3844,7745,1044,94123.100
11 mar 201947,2247,2345,6945,8645,70221.800
08 mar 201949,2649,3948,4448,4748,30195.500
07 mar 201945,8247,7045,8247,4747,30378.700
06 mar 201944,2445,1544,0445,0544,89196.500
05 mar 201944,9145,2044,0444,2044,04213.300
04 mar 201944,8746,7244,8745,5845,42295.400
01 mar 201944,8545,9744,7245,7845,62233.100
28 feb 201944,9945,8544,9945,8045,64358.400
27 feb 201943,9144,6043,6844,1043,94249.200
26 feb 201943,5443,5942,6343,0342,88174.200
25 feb 201942,6042,8642,0042,6342,48225.200
22 feb 201944,3944,6143,6744,0443,88248.300
21 feb 201945,3246,1545,2345,5345,37203.200
20 feb 201945,2645,6144,3945,2345,07326.900
19 feb 201947,6247,6545,7146,0145,85161.400
15 feb 201946,9947,5546,9747,0746,90159.400
14 feb 201947,9248,0446,4346,8246,66161.200
13 feb 201946,0447,4045,8147,1246,95243.800
12 feb 201946,0646,2845,5346,1846,02123.600
11 feb 201946,5447,3646,5347,2947,12164.900
08 feb 201947,1147,8146,6146,8446,68393.400
07 feb 201945,7747,1345,0645,9545,79344.800
06 feb 201943,4544,9043,4544,6044,44314.300
05 feb 201944,1844,3042,8342,9742,82199.300
04 feb 201945,4445,6044,3744,7044,54109.900
01 feb 201944,8345,3544,7044,9844,82219.700
31 gen 201944,9044,9043,8043,9443,79248.500
30 gen 201947,3247,9644,8045,1244,96201.600
29 gen 201947,7248,4747,6248,1647,99155.800
28 gen 201949,0049,4348,3148,3448,17126.700
25 gen 201947,2747,4546,5546,9446,77244.700
24 gen 201950,0850,1148,7148,9448,77128.100
23 gen 201950,3351,5250,1550,3250,14153.900
22 gen 201951,0652,4650,7451,7251,54328.100
18 gen 201949,4149,6948,6849,1749,00188.000
17 gen 201951,8951,9749,2449,9149,73186.800
16 gen 201951,3951,3950,1150,6050,42209.200
15 gen 201952,7552,8551,6652,4452,26192.300
14 gen 201954,3554,5552,9153,6353,44148.400
11 gen 201952,5853,0952,0452,3152,1388.400
10 gen 201953,4053,4051,4251,4951,31174.300
09 gen 201953,9653,9651,7552,6452,45249.300
08 gen 201956,1957,0755,3255,7055,50129.900
07 gen 201956,4057,4055,5556,0755,8795.400
04 gen 201959,9560,1755,8256,6056,40219.500
03 gen 201961,3563,1861,2062,5462,32154.200
02 gen 201961,9862,0059,2559,3959,1891.700
31 dic 201857,7460,3557,7059,7459,5383.700
28 dic 201859,1059,9357,9759,1158,90114.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità