Italia markets closed

Direxion Daily Financial Bull 3X Shares (FAS)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
97,93+3,79 (+4,03%)
Alla chiusura: 04:00PM EDT
97,65 -0,28 (-0,29%)
Dopo ore: 04:59PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202495,3998,4095,0197,9397,93766.699
18 apr 202494,2596,5393,5094,1494,14545.000
17 apr 202493,7894,9592,0693,2193,21623.700
16 apr 202494,9895,3092,0692,6792,67832.600
15 apr 202499,42100,7993,6394,4594,451.139.800
12 apr 202497,7599,1094,7996,2296,221.097.900
11 apr 2024102,29102,4998,23100,37100,371.271.500
10 apr 2024103,72105,23101,36102,20102,201.194.800
09 apr 2024109,32109,99104,47107,22107,22833.000
08 apr 2024107,87109,55107,58108,96108,96490.000
05 apr 2024105,48108,42104,87107,49107,49770.400
04 apr 2024110,83111,77104,45104,82104,82946.500
03 apr 2024108,86110,87107,75108,58108,58508.300
02 apr 2024109,07109,83108,16108,93108,93533.900
01 apr 2024112,53112,88109,85110,20110,20558.800
28 mar 2024111,01113,08110,33112,20112,20603.800
27 mar 2024108,45110,76107,61110,76110,76678.300
26 mar 2024107,13107,85105,93106,98106,98420.000
25 mar 2024107,07107,45105,92106,16106,16428.100
22 mar 2024111,29112,10107,02107,07107,07730.900
21 mar 2024109,34111,85108,85111,14111,141.130.800
20 mar 2024104,35108,70103,79108,55108,55613.000
19 mar 2024103,37104,86103,30104,51104,51490.100
19 mar 20240.364 Dividendo
18 mar 2024103,02104,00101,41103,47103,11707.000
15 mar 2024100,34103,30100,00102,17101,81400.700
14 mar 2024104,69105,50100,58102,31101,951.071.500
13 mar 2024102,98104,95102,98104,59104,22629.500
12 mar 2024102,01103,51101,01102,79102,43804.500
11 mar 2024100,00101,6899,26101,52101,16771.600
08 mar 2024100,89102,40100,50100,89100,54932.900
07 mar 2024102,05102,5899,39100,36100,01690.300
06 mar 2024100,31101,8698,55100,88100,53747.500
05 mar 202498,48101,1398,3899,6799,32806.300
04 mar 202498,15100,2498,0099,2598,90703.800
01 mar 202498,9799,7497,7498,6698,31494.900
29 feb 2024100,30100,6897,9899,0498,69632.900
28 feb 202497,69100,3897,6599,3298,97652.600
27 feb 202497,9998,3796,3298,3097,95645.300
26 feb 202498,77100,7397,0497,4897,14784.300
23 feb 202498,59100,2298,4998,8298,47854.100
22 feb 202495,7098,6795,5097,9697,621.108.300
21 feb 202493,1494,4392,2894,2793,94582.900
20 feb 202492,5794,6292,2293,5993,26625.400
16 feb 202494,8295,6993,9094,5494,21947.000
15 feb 202491,7296,0391,6695,3495,001.780.400
14 feb 202489,7691,0988,9690,8890,56809.600
13 feb 202490,0190,6886,2688,5088,191.204.100
12 feb 202490,8893,3490,3092,0691,74680.500
09 feb 202490,1391,0089,1790,8490,52578.100
08 feb 202490,1991,0088,5490,1989,87796.300
07 feb 202490,5691,6788,9391,4991,17533.800
06 feb 202488,5789,7688,1789,5589,23531.600
05 feb 202488,9389,6887,7088,7588,44544.200
02 feb 202488,8991,6988,4090,5090,18688.400
01 feb 202488,5989,6285,5789,3489,03987.400
31 gen 202492,0093,9989,0089,0088,69898.000
30 gen 202489,3592,8489,3392,5392,201.363.600
29 gen 202487,8889,3587,0289,3389,02670.400
26 gen 202487,1988,9386,8888,4988,18610.700
25 gen 202487,3587,9185,9887,8687,55754.200
24 gen 202486,6187,7786,2886,4586,15848.500
23 gen 202485,1385,5684,3585,2284,92633.000
22 gen 202484,7986,2484,4784,9884,68994.200
19 gen 202480,8284,1980,1783,9783,671.263.900
18 gen 202479,4880,1977,6879,8979,61704.900
17 gen 202478,1380,6578,0079,6179,33637.900
16 gen 202479,8280,6878,8280,0579,77653.900
12 gen 202483,3884,5080,9181,8181,52641.400
11 gen 202483,0083,3980,5882,2681,971.077.000
10 gen 202482,7683,7281,9883,4783,18464.400
09 gen 202483,4083,4082,3582,9482,65628.400
08 gen 202483,2584,8381,9384,7684,46648.300
05 gen 202482,2084,4681,9883,0882,79865.400
04 gen 202481,6384,1481,6382,1681,871.401.900
03 gen 202482,2582,6680,8881,3681,07803.100
02 gen 202481,3283,5081,2983,3883,09720.300
29 dic 202383,0383,5081,6682,6582,36768.000
28 dic 202382,2383,7782,2083,1982,90509.800
27 dic 202381,3682,5980,9282,4282,13833.200
26 dic 202381,0082,2880,6581,7781,48425.800
22 dic 202380,9181,8480,0080,8180,53611.600
21 dic 202379,3180,5278,3080,3680,08812.300
21 dic 20230.383 Dividendo
20 dic 202382,1982,9278,6678,7578,09972.700
19 dic 202381,2683,1580,5283,1282,42755.600
18 dic 202381,6082,0581,0281,2580,57916.600
15 dic 202380,0081,0679,1680,4779,801.047.800
14 dic 202381,6182,8580,6781,9081,211.326.100
13 dic 202376,2179,9475,6279,6779,001.081.900
12 dic 202374,7276,0574,0276,0175,37955.000
11 dic 202373,1674,8073,1274,4873,86464.600
08 dic 202371,9273,4171,4772,9872,37512.000
07 dic 202371,4372,1271,0671,8471,24384.700
06 dic 202373,2574,1070,8171,1270,53583.200
05 dic 202372,3172,6171,1872,1971,59531.200
04 dic 202372,0474,1072,0473,2572,64586.000
01 dic 202371,4673,7571,2473,3272,71718.600
30 nov 202369,9771,9069,4271,8071,20622.200
29 nov 202369,0070,8468,9669,6869,10725.300
*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...