Italia markets close in 24 minutes

Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,57+0,46 (+4,14%)
In data: 11:00AM EDT. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202411,5311,6511,5111,5711,5784.244
15 apr 202410,6711,1610,6711,1111,11166.000
12 apr 202410,6010,9310,6010,8610,86165.200
11 apr 202410,1310,3710,1310,1810,1868.600
10 apr 202410,2910,4610,2610,3710,37273.500
09 apr 20249,9410,079,899,929,9240.000
08 apr 202410,1410,1810,0810,1310,1345.000
05 apr 202410,4410,5010,2610,3410,3464.800
04 apr 20249,9910,419,9210,3910,39101.500
03 apr 202410,4210,4510,1910,2710,2757.200
02 apr 202410,2910,3110,1710,2810,2856.300
01 apr 202410,2710,4310,1410,3710,3798.300
28 mar 202410,4410,4510,3310,4110,4179.400
27 mar 202410,5810,6510,5210,5210,52116.100
26 mar 202410,4210,5610,4210,5510,5564.800
25 mar 202410,6110,6110,4910,5210,52106.800
22 mar 202410,5410,5910,4810,5510,5550.300
21 mar 202410,1710,3410,1410,3410,3494.800
20 mar 202410,6210,6910,3310,3510,35139.300
19 mar 202410,7810,8810,6510,7210,7251.600
19 mar 20240.181 Dividendo
18 mar 202410,5810,7510,5610,7310,5565.900
15 mar 202410,7010,8110,6610,7810,6081.400
14 mar 202410,3710,6510,3610,5710,3991.900
13 mar 202410,4010,4310,3410,4010,2265.500
12 mar 202410,4010,5110,2810,2910,12112.400
11 mar 202410,6310,6710,5610,6210,4469.200
08 mar 202410,5910,7310,4710,7110,53196.800
07 mar 202410,8310,8710,6410,6710,4984.900
06 mar 202410,8410,8810,7010,8410,6667.200
05 mar 202411,1811,3811,1211,3311,14114.400
04 mar 202410,9011,0610,9011,0310,8457.300
01 mar 202411,1411,2110,9010,9710,78105.700
29 feb 202411,1611,3911,1611,3911,2072.200
28 feb 202411,2311,4111,2311,3811,1970.900
27 feb 202410,9510,9510,8810,9410,7653.600
26 feb 202410,9911,0410,9510,9910,8050.000
23 feb 202410,8110,9410,7910,8110,63118.500
22 feb 202410,8210,9510,7710,8110,6371.900
21 feb 202411,1511,2311,0411,1110,9277.000
20 feb 202411,1211,2611,0411,1510,96107.100
16 feb 202411,2211,3111,1311,2311,04130.900
15 feb 202411,4911,5111,3711,3711,18340.800
14 feb 202411,6411,6811,5011,5211,33143.600
13 feb 202411,8312,1911,7012,0311,83229.500
12 feb 202411,5811,6011,2111,3911,20102.200
09 feb 202411,7711,9411,6011,6411,44175.900
08 feb 202411,7311,8911,7211,8111,61126.000
07 feb 202411,6811,7011,5511,6211,42113.300
06 feb 202411,8611,9511,6111,6211,42184.200
05 feb 202412,6512,6712,3812,4512,24115.700
02 feb 202412,5812,7012,4812,5312,32100.500
01 feb 202412,5012,6012,3712,3912,18392.600
31 gen 202412,6412,8412,4212,7412,53514.800
30 gen 202412,6112,7112,5112,5112,30155.200
29 gen 202412,1312,4212,1312,2112,0097.700
26 gen 202412,3012,3012,1612,2312,0263.800
25 gen 202412,1112,3612,1112,2512,04165.300
24 gen 202412,0212,3312,0012,2812,07178.500
23 gen 202412,8612,9012,6712,7012,49119.900
22 gen 202413,1413,1812,9513,0512,83122.100
19 gen 202413,0013,1512,6812,7012,49218.900
18 gen 202413,1013,2513,0713,0912,87150.000
17 gen 202413,5413,6213,3913,4213,19513.800
16 gen 202412,6112,8812,6012,8512,63184.300
12 gen 202411,8211,9811,6911,9411,74120.500
11 gen 202412,0012,3211,9612,0711,87330.100
10 gen 202412,1512,2812,1412,1911,98215.600
09 gen 202412,1012,1712,0412,1411,94172.400
08 gen 202411,9411,9911,6011,6111,41136.100
05 gen 202411,6911,7511,4711,7011,50174.300
04 gen 202411,7011,7311,5511,7111,51109.600
03 gen 202411,7911,7911,5111,6011,40246.100
02 gen 202411,3511,4811,2511,4311,24183.000
29 dic 202311,0311,0410,8610,9610,78159.600
28 dic 202310,9310,9810,8110,9810,79121.800
27 dic 202311,2611,3111,1911,2211,03229.800
26 dic 202311,4411,5211,3711,4211,2357.100
22 dic 202311,7811,8911,6411,7011,5068.100
21 dic 202311,7211,7511,4911,5011,31185.200
21 dic 20230.07 Dividendo
20 dic 202311,9012,2911,8212,2812,00276.300
19 dic 202311,7711,7711,5911,6411,3889.800
18 dic 202311,9112,1011,9111,9411,6750.600
15 dic 202311,7211,9111,6611,9111,6477.400
14 dic 202311,9611,9711,6311,6711,41204.600
13 dic 202312,8012,9912,2012,2211,95256.600
12 dic 202312,6812,8712,5712,5712,29102.700
11 dic 202312,8312,8512,5812,5912,31176.400
08 dic 202312,8512,9512,6812,8012,51240.100
07 dic 202312,6712,7812,6112,6312,35135.400
06 dic 202312,4912,8012,4912,7812,4993.800
05 dic 202312,8312,9112,7112,7412,45114.300
04 dic 202312,4012,5812,3112,5212,2497.500
01 dic 202312,5312,5612,0812,0911,82127.800
30 nov 202312,2312,4612,1812,2511,97150.300
29 nov 202312,2312,3212,0812,2812,00123.000
28 nov 202312,2012,2612,0212,0811,81100.500
27 nov 202312,3812,4712,3412,4012,12133.800
24 nov 202312,3812,4012,2112,2211,95104.800
*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...