EDZ - Direxion Daily MSCI Emerging Markets Bear 3X Shares

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 201941,2642,3841,2542,2842,28241.300
18 lug 201942,5042,5141,4741,5141,51249.000
17 lug 201942,0042,5141,8642,4742,47208.200
16 lug 201941,7342,1141,3442,0642,06205.200
15 lug 201941,7341,9341,5641,7341,73118.900
12 lug 201942,2542,7642,1442,3142,31124.500
11 lug 201941,7242,6641,6642,3342,33182.600
10 lug 201941,8842,1841,4142,0642,06260.900
09 lug 201943,8743,8743,0543,1943,19153.500
08 lug 201942,9043,0542,6242,8042,80185.700
05 lug 201941,9842,6141,7842,0642,06225.900
03 lug 201941,5341,6241,1441,1441,14100.600
02 lug 201940,7241,2140,6040,8440,84290.200
01 lug 201939,7541,0339,6340,5340,53295.800
28 giu 201941,9442,4141,9042,1142,11214.100
27 giu 201942,2142,4041,8241,9341,93160.300
26 giu 201943,0143,0242,3142,7642,76177.300
25 giu 201943,1744,1542,9944,0144,01327.900
25 giu 20190.185 Dividendo
24 giu 201942,7842,9642,5242,8042,62196.100
21 giu 201942,7742,9342,3842,7342,55252.000
20 giu 201941,3842,7441,3042,2242,04272.800
19 giu 201944,9945,3043,4644,0643,87303.100
18 giu 201947,2647,2644,9645,2345,03458.300
17 giu 201949,1949,1948,5248,8048,59162.700
14 giu 201948,6449,4148,6449,4049,19236.400
13 giu 201947,2748,1847,1147,7147,50157.200
12 giu 201947,0447,7346,9647,5447,33318.200
11 giu 201945,7746,4045,5746,0445,84196.400
10 giu 201947,7248,1046,9347,6247,41198.900
07 giu 201949,5449,5447,9049,1548,94134.800
06 giu 201950,3150,8949,9750,2550,03128.300
05 giu 201948,9550,7048,9550,2750,05267.100
04 giu 201950,0150,3949,0549,1748,96271.000
03 giu 201949,5449,8648,7249,3849,17504.200
31 mag 201952,0752,1550,4950,6950,47363.100
30 mag 201951,6051,7650,7451,2651,04220.400
29 mag 201953,9354,0652,1152,1551,92303.800
28 mag 201952,2053,5251,9153,3053,07304.800
24 mag 201952,7053,8952,5253,7153,48254.900
23 mag 201954,0254,4653,2653,7953,56270.000
22 mag 201951,3451,9751,2651,7551,53190.500
21 mag 201952,0552,4251,0851,1050,88144.400
20 mag 201952,8753,6652,4353,1452,91282.400
17 mag 201952,2552,5251,2152,3452,11309.000
16 mag 201949,1549,7548,3849,6249,41250.100
15 mag 201950,1850,3448,7148,9948,78225.800
14 mag 201949,3849,9148,6949,2949,08308.700
13 mag 201951,1352,0450,4751,3251,10605.900
10 mag 201947,2048,8546,3246,7046,50290.900
09 mag 201948,3949,3846,9147,5547,34516.400
08 mag 201944,8445,4144,3045,2945,09219.500
07 mag 201943,9745,8743,9745,1644,96499.800
06 mag 201944,0044,0642,4342,5942,41555.800
03 mag 201940,8040,8840,0240,1639,99219.100
02 mag 201941,6642,3541,2241,6941,51294.500
01 mag 201940,8342,0839,8041,9041,72432.900
30 apr 201941,1541,7940,7241,0440,86193.300
29 apr 201940,7941,0440,6540,8740,69154.300
26 apr 201941,4241,7440,8941,1240,94109.800
25 apr 201942,1742,5141,5041,5841,40184.900
24 apr 201940,5541,7240,5541,4241,24451.800
23 apr 201940,2540,3639,5639,7139,54145.000
22 apr 201940,3240,5239,8840,0239,85158.000
18 apr 201939,6539,9239,0239,2739,10318.800
17 apr 201938,6439,4038,5039,0938,9262.800
16 apr 201939,8739,8739,3139,4239,2573.800
15 apr 201939,8740,8139,8740,3040,13237.400
12 apr 201939,3740,0139,3039,7739,60143.600
11 apr 201940,2340,8940,1140,5540,37185.100
10 apr 201939,3939,5739,0339,2539,08126.800
09 apr 201939,5739,9639,4939,8339,66219.000
08 apr 201940,2540,4239,5239,6439,47176.200
05 apr 201940,2540,2839,5639,6739,50245.300
04 apr 201941,2941,2940,3140,5040,32228.700
03 apr 201940,9541,4440,2541,2341,05278.800
02 apr 201941,5942,5241,5942,1741,99205.600
01 apr 201942,1342,4241,6141,7141,53316.800
29 mar 201943,7644,4843,6143,8543,66147.600
28 mar 201945,7646,1845,1145,2045,0096.300
27 mar 201945,3646,5845,1946,1445,94155.300
26 mar 201944,6345,3944,3544,7744,58114.800
25 mar 201945,7945,8344,7345,0944,90141.600
22 mar 201943,6345,5543,3945,4445,24420.600
21 mar 201942,6442,8441,7341,7541,57244.300
20 mar 201942,5643,4140,9141,9441,76257.000
19 mar 201942,0442,4041,6842,1641,98209.300
19 mar 20190.149 Dividendo
18 mar 201942,8142,9842,2442,3342,00119.300
15 mar 201944,4544,5043,5843,7143,37164.300
14 mar 201945,5946,2245,5245,7645,40153.100
13 mar 201945,0745,4044,8145,0144,66195.100
12 mar 201945,0845,3844,7745,1044,75123.100
11 mar 201947,2247,2345,6945,8645,50221.800
08 mar 201949,2649,3948,4448,4748,09195.500
07 mar 201945,8247,7045,8247,4747,10378.700
06 mar 201944,2445,1544,0445,0544,70196.500
05 mar 201944,9145,2044,0444,2043,85213.300
04 mar 201944,8746,7244,8745,5845,22295.400
01 mar 201944,8545,9744,7245,7845,42233.100
*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