Italia markets closed

ProShares Ultra MSCI Emerging Markets (EET)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,35+0,18 (+0,33%)
In data: 01:23PM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202454,8554,3554,3554,3554,35903
09 mag 202453,7554,1753,7554,1754,173.200
08 mag 202453,8553,8553,8553,8553,85600
07 mag 202453,7553,9453,7553,8553,852.000
06 mag 202454,4654,5454,3254,4454,4460.800
03 mag 202453,8854,3853,8854,3854,38400
02 mag 202452,2053,4552,2053,4153,411.000
01 mag 202450,7751,8550,7750,8850,882.200
30 apr 202450,9050,9050,7250,7250,725.300
29 apr 202451,9152,1751,8952,1752,17400
26 apr 202451,2451,2451,1951,1951,19400
25 apr 202450,0650,0650,0650,0650,06100
24 apr 202449,7549,9249,7549,9249,921.400
23 apr 202449,3249,5849,3249,5849,58200
22 apr 202447,9148,9147,9148,8048,805.600
19 apr 202447,7847,8847,7047,7247,725.100
18 apr 202448,4448,6248,1648,1648,1623.800
17 apr 202447,8247,8247,8247,8247,82200
16 apr 202447,7148,0047,6847,9547,951.800
15 apr 202450,0450,0449,0549,2249,226.900
12 apr 202450,8050,8049,8049,8049,802.100
11 apr 202452,1652,2552,1652,2552,25200
10 apr 202451,6251,6251,3551,6251,62500
09 apr 202453,2653,2652,8253,1053,101.600
08 apr 202452,3952,4152,3952,4152,41500
05 apr 202451,3751,9551,3151,6951,691.700
04 apr 202452,9353,0151,5851,5851,581.400
03 apr 202451,3651,8951,3651,8951,89500
02 apr 202451,9752,0851,8551,8651,861.000
01 apr 202452,2552,2551,5551,5551,55300
28 mar 202451,5051,5151,3451,4551,459.500
27 mar 202450,6550,9950,6550,9950,99600
26 mar 202451,1551,1550,9150,9150,912.600
25 mar 202450,9650,9650,9650,9650,96200
22 mar 202450,9050,9050,9050,9050,90500
21 mar 202452,3452,3451,6551,6551,65900
20 mar 202450,6751,5450,6451,5151,514.200
20 mar 20240.31 Dividendo
19 mar 202450,4750,7450,4750,7450,431.000
18 mar 202451,7851,7851,1451,2250,911.600
15 mar 202451,3351,3351,0551,0550,74800
14 mar 202452,3952,3951,7051,7051,381.000
13 mar 202452,2952,2952,2552,2551,93500
12 mar 202452,2852,6752,2852,6752,351.600
11 mar 202451,6851,6851,5551,5551,2448.300
08 mar 202451,6352,0251,1851,3251,014.200
07 mar 202451,3151,4451,3151,4451,13600
06 mar 202451,0451,0550,8250,8250,51400
05 mar 202449,6349,6349,3049,4149,1114.200
04 mar 202450,4150,5050,2950,2949,9836.400
01 mar 202450,2550,6450,1350,5550,243.600
29 feb 202449,1849,4449,1849,3749,07900
28 feb 202449,6449,6449,2949,2948,99800
27 feb 202450,7850,7850,6550,6550,341.500
26 feb 202450,4150,4950,4150,4950,18400
23 feb 202450,9850,9850,9850,9850,67200
22 feb 202450,9951,0050,6251,0050,695.500
21 feb 202449,9550,0149,9550,0149,70600
20 feb 202450,0250,0249,8949,8949,59900
16 feb 202449,7849,7849,6749,6749,375.400
15 feb 202449,0049,2648,9149,2648,9620.000
14 feb 202448,8348,8348,8348,8348,53100
13 feb 202447,2847,4347,2847,4347,141.000
12 feb 202448,6749,7448,6749,3649,062.800
09 feb 202447,9248,6747,9248,5948,2920.300
08 feb 202448,2048,2048,1548,1547,86700
07 feb 202448,5748,7448,5748,7448,44800
06 feb 202447,9548,6747,9548,6748,377.100
05 feb 202446,3646,6146,3646,6146,331.400
02 feb 202446,2546,4646,0846,4246,141.600
01 feb 202446,6146,7546,3846,6646,371.100
31 gen 202446,3046,5945,6145,8545,573.200
30 gen 202446,2246,3646,2246,3646,08200
29 gen 202447,1647,1647,1647,1646,87100
26 gen 202447,0847,1147,0847,1146,82200
25 gen 202447,3047,3046,8347,0346,742.500
24 gen 202447,3547,3547,0047,0346,741.300
23 gen 202445,8745,9845,8745,9845,70100
22 gen 202445,1045,2645,0545,2244,948.100
19 gen 202445,3046,0145,0346,0145,7318.200
18 gen 202445,0845,1444,7245,0744,795.400
17 gen 202443,8844,3743,8844,3444,072.400
16 gen 202446,0246,2745,6945,6945,411.700
12 gen 202448,0748,0748,0748,0747,78100
11 gen 202447,8947,9747,2747,7147,423.400
10 gen 202447,3247,3447,3247,3447,05200
09 gen 202447,4547,6747,4547,5547,261.800
08 gen 202448,1149,0748,1149,0248,722.300
05 gen 202448,7548,7548,7548,7548,45300
04 gen 202448,7749,1048,6648,6648,361.100
03 gen 202448,4749,0648,4749,0048,701.500
02 gen 202449,7049,9849,3749,5249,221.500
29 dic 202350,9751,2550,7650,8650,5512.200
28 dic 202350,8151,2850,8150,8550,541.600
27 dic 202349,9550,0449,9050,0449,737.200
26 dic 202349,4749,6049,3149,5349,2319.700
22 dic 202348,6748,7748,6448,7448,44800
21 dic 202348,7149,3148,6349,3049,004.700
20 dic 202348,5948,6147,5147,5147,223.900
20 dic 20230.365 Dividendo
*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...