Italia markets close in 46 minutes

Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,54+5,57 (+3,17%)
Al 10:42AM EST. Mercato aperto.
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 2022180,50184,77180,50181,54181,54245.707
28 nov 2022178,61182,73175,25175,97175,97639.300
25 nov 2022191,50195,00189,05190,05190,05258.200
23 nov 2022191,21194,85185,99190,00190,00604.200
22 nov 2022187,18196,50186,62196,48196,48523.300
21 nov 2022181,10182,90167,21181,45181,451.171.000
18 nov 2022185,59190,04175,60188,89188,89715.600
17 nov 2022188,77193,28184,36193,06193,06538.100
16 nov 2022200,22201,05191,83193,98193,98505.500
15 nov 2022199,67206,80195,59205,98205,98540.200
14 nov 2022200,84208,00196,12196,52196,52469.600
11 nov 2022198,84206,55197,26202,16202,16527.700
10 nov 2022186,75190,88179,48190,88190,88478.000
09 nov 2022196,00197,26176,17177,15177,15651.200
08 nov 2022206,09206,09197,50204,00204,00551.400
07 nov 2022198,12208,75197,94206,70206,70518.600
04 nov 2022197,41202,02186,69194,87194,87625.500
03 nov 2022176,01190,11175,42187,87187,87506.400
02 nov 2022189,51193,00178,51179,76179,76608.100
01 nov 2022192,22192,34186,50189,47189,47454.600
31 ott 2022177,73188,81176,48184,84184,84513.600
28 ott 2022184,65187,46170,83180,05180,05563.400
27 ott 2022189,98194,12181,15181,71181,71546.300
26 ott 2022180,55189,33180,55184,80184,80573.400
25 ott 2022175,10179,90172,00179,01179,01523.200
24 ott 2022176,32179,90172,21176,66176,66471.000
21 ott 2022171,76176,40165,00175,91175,91636.900
20 ott 2022176,70180,24167,25168,90168,90578.000
19 ott 2022163,14174,04162,15172,47172,47747.000
18 ott 2022163,97168,50157,36163,74163,74755.800
17 ott 2022159,27165,45157,43160,85160,85564.300
14 ott 2022166,92171,80152,87153,53153,53760.900
13 ott 2022153,62172,68152,46170,71170,71887.400
12 ott 2022153,29161,72149,13158,85158,85591.400
11 ott 2022152,57162,20149,09155,08155,08848.000
10 ott 2022166,37171,07156,59159,73159,73667.600
07 ott 2022170,09175,55163,06165,81165,81877.900
06 ott 2022163,33172,16162,01170,09170,09764.400
05 ott 2022159,23167,98151,97165,28165,281.078.900
04 ott 2022152,49160,06150,00159,72159,72868.100
03 ott 2022138,29146,48137,70144,33144,33941.400
30 set 2022124,57131,93122,54128,17128,17778.200
29 set 2022126,72128,05119,46127,82127,82988.600
28 set 2022117,66130,92115,38129,64129,641.562.800
27 set 2022113,12118,60111,00114,49114,49944.200
26 set 2022114,89118,70108,60109,16109,16838.000
23 set 2022126,23126,41113,54116,07116,071.492.000
22 set 2022148,37151,13138,62138,86138,86558.500
21 set 2022155,93157,63143,80143,98143,98720.300
20 set 2022152,66152,91145,30150,00150,00575.100
20 set 20220.579 Dividendo
19 set 2022145,54156,21144,55155,42154,84389.600
16 set 2022162,58162,88147,87155,14154,56771.500
15 set 2022169,69171,00162,40164,00163,39643.000
14 set 2022170,00181,10169,99176,54175,88694.300
13 set 2022169,22175,49163,80165,00164,39620.000
12 set 2022175,54178,90170,53174,90174,25512.300
09 set 2022168,77172,48165,86170,43169,80482.200
08 set 2022159,39163,18157,22161,43160,83423.100
07 set 2022156,18161,04151,89157,54156,95600.900
06 set 2022171,76172,80161,85163,69163,08613.000
02 set 2022171,28172,57164,57168,42167,79790.600
01 set 2022168,53170,09158,68161,09160,49949.300
31 ago 2022163,50179,29160,97174,37173,72959.400
30 ago 2022183,05183,30167,00170,77170,131.156.100
29 ago 2022183,50197,17181,32190,00189,29802.700
26 ago 2022189,12194,00183,09185,80185,11567.500
25 ago 2022189,92191,28183,83189,04188,34599.400
24 ago 2022182,35187,72179,69186,75186,05767.700
23 ago 2022178,75190,17178,40180,00179,33913.800
22 ago 2022167,87174,44160,32172,41171,771.057.300
19 ago 2022172,43174,73168,28170,51169,87808.700
18 ago 2022165,58176,16165,58175,34174,69793.000
17 ago 2022156,19164,20154,37161,85161,25628.500
16 ago 2022160,86164,71152,78157,00156,42723.600
15 ago 2022152,30159,02146,00157,02156,441.104.400
12 ago 2022160,81165,55157,88165,05164,44632.600
11 ago 2022156,69165,73155,88162,13161,53970.700
10 ago 2022145,42150,73138,89149,51148,95883.600
09 ago 2022144,46150,09142,40144,95144,41528.400
08 ago 2022140,90145,14139,22141,77141,24483.700
05 ago 2022128,29144,37127,72140,52140,001.260.300
04 ago 2022143,15145,24131,49132,32131,831.188.800
03 ago 2022156,81157,42140,71145,87145,33997.800
02 ago 2022150,76157,49148,00153,81153,24740.600
01 ago 2022151,79154,53145,00152,24151,671.046.600
29 lug 2022155,60161,69153,90158,99158,401.171.500
28 lug 2022151,15155,21141,41149,29148,731.014.200
27 lug 2022139,15149,33136,73147,42146,871.141.500
26 lug 2022144,04145,41133,40137,29136,781.266.100
25 lug 2022129,00139,36126,09139,36138,841.239.700
22 lug 2022132,50135,27124,03125,35124,88782.500
21 lug 2022130,28132,15122,24131,26130,771.261.300
20 lug 2022128,41139,75127,25139,15138,631.702.000
19 lug 2022121,12132,21120,60131,19130,701.681.000
18 lug 2022121,00126,54120,25121,98121,532.018.700
15 lug 2022115,13115,54109,55115,28114,851.841.900
14 lug 2022105,56109,94100,88109,94109,532.155.700
13 lug 2022108,22118,19108,07113,71113,291.880.200
12 lug 2022110,11114,11106,70111,94111,521.531.800
*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...