Italia markets close in 1 hour 51 minutes

Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,93-0,34 (-0,94%)
In data: 09:39AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202436,6136,2535,3835,9335,93186.616
01 mag 202436,6138,3735,5736,2736,271.746.400
30 apr 202437,3138,1935,7035,7035,701.835.500
29 apr 202439,4540,2538,3539,9339,93999.300
26 apr 202439,4339,6738,1839,2839,281.049.000
25 apr 202436,5138,8635,9138,5738,571.699.800
24 apr 202436,6937,3436,3636,8336,83817.200
23 apr 202435,0937,4235,0037,1537,151.152.700
22 apr 202435,9537,2435,2335,3535,351.621.600
19 apr 202438,5039,8838,3039,3839,381.445.900
18 apr 202439,1339,1337,6038,3638,361.068.400
17 apr 202438,0039,1936,9737,7337,731.710.400
16 apr 202437,0237,3135,4036,8036,801.838.200
15 apr 202439,5339,8536,8438,1038,102.305.200
12 apr 202442,4944,0038,3439,0539,053.902.000
11 apr 202439,7940,6538,4240,5240,521.434.000
10 apr 202438,0540,0237,1738,5738,572.121.300
09 apr 202440,2541,3239,7240,2740,271.213.800
08 apr 202439,6140,2037,8738,9038,901.313.700
05 apr 202436,5839,2136,2938,7338,731.498.200
04 apr 202437,3037,8236,2536,3136,311.617.700
03 apr 202435,0037,6234,8337,4137,411.460.500
02 apr 202434,6135,3634,0235,2035,201.450.700
01 apr 202434,7034,9133,4134,0534,051.928.300
28 mar 202432,6333,6032,0933,3233,321.774.800
27 mar 202430,2631,9829,9731,9831,981.391.600
26 mar 202431,0631,0629,6829,7329,731.298.000
25 mar 202429,6030,7829,3029,7229,721.052.900
22 mar 202429,5030,1529,0829,2029,20965.700
21 mar 202431,8531,9730,0030,0230,021.915.400
20 mar 202428,1031,4627,9130,8430,842.039.800
19 mar 202429,3029,3028,1728,3228,321.271.500
19 mar 20240.35 Dividendo
18 mar 202430,7330,8829,9430,0229,671.025.000
15 mar 202429,8630,6829,4830,5730,21910.400
14 mar 202430,3230,5629,6530,2129,861.625.500
13 mar 202429,7931,2929,6630,8230,461.376.300
12 mar 202429,1829,6628,4629,5629,221.649.200
11 mar 202429,1030,8528,7030,4730,111.697.600
08 mar 202430,0230,1829,0729,2928,952.275.800
07 mar 202429,3129,6528,8029,6529,301.456.600
06 mar 202428,2329,1928,0828,6928,362.114.800
05 mar 202428,2528,4227,3727,4627,142.855.200
04 mar 202426,0227,4625,8227,4327,112.931.900
01 mar 202423,5825,3523,0025,0424,752.666.300
29 feb 202423,0623,7022,8423,2422,971.620.000
28 feb 202422,6422,6821,9822,2822,021.716.300
27 feb 202423,4023,4422,9022,9422,671.137.600
26 feb 202423,3823,4122,8323,3523,081.288.200
23 feb 202423,2724,0522,5524,0123,731.712.000
22 feb 202423,8523,8522,9523,1422,871.123.400
21 feb 202424,1024,1223,1923,8223,541.263.000
20 feb 202424,5524,6023,6924,1223,841.096.300
16 feb 202423,6224,5823,5424,1723,891.330.400
15 feb 202423,4324,6223,3524,0723,791.950.700
14 feb 202422,5622,9722,2022,9622,691.771.800
13 feb 202424,2124,2121,9222,3122,053.849.000
12 feb 202424,7025,7724,6025,5525,251.347.400
09 feb 202425,2925,2924,5024,9124,621.376.100
08 feb 202425,4725,7825,3125,4025,101.017.300
07 feb 202426,2826,4225,6025,7025,401.124.800
06 feb 202425,8026,4425,5226,3826,071.102.300
05 feb 202425,8726,0825,1425,5025,202.062.900
02 feb 202427,0527,1026,1626,6026,292.429.500
01 feb 202427,2728,8427,1228,7428,402.483.700
31 gen 202427,6428,5826,5826,7026,392.365.000
30 gen 202428,1928,3026,9427,4127,091.331.200
29 gen 202427,7127,9426,7027,8627,541.288.500
26 gen 202427,4127,8526,9527,1826,861.346.900
25 gen 202427,2927,6426,9627,5827,261.490.100
24 gen 202428,3428,8326,2026,4526,142.433.100
23 gen 202426,6527,6526,5027,6227,301.489.600
22 gen 202426,1627,0325,9326,4326,121.226.200
19 gen 202427,0527,0525,9626,8726,561.443.300
18 gen 202427,0427,0426,2126,6826,371.508.300
17 gen 202427,2827,2826,1026,4626,152.450.800
16 gen 202429,9629,9728,0228,2127,882.478.000
12 gen 202430,7532,0530,7431,0230,662.356.600
11 gen 202429,6629,9728,1529,0628,722.260.100
10 gen 202429,4429,9428,9429,6729,321.333.100
09 gen 202430,6830,6829,2529,5329,191.939.700
08 gen 202429,7330,7629,4430,3129,961.630.000
05 gen 202430,8532,0730,1230,5030,142.152.400
04 gen 202430,8031,2030,1030,7430,381.903.100
03 gen 202431,1031,6030,1930,7430,382.231.400
02 gen 202434,1434,5432,5632,7532,371.456.900
29 dic 202334,3434,4733,4133,8933,491.215.000
28 dic 202336,2036,6534,4934,4934,091.207.600
27 dic 202336,3137,2336,0436,6636,231.471.600
26 dic 202336,3736,5235,3835,8135,39787.500
22 dic 202336,6737,5135,6035,6735,251.758.500
21 dic 202334,7435,4834,6435,3034,891.368.200
21 dic 20230.121 Dividendo
20 dic 202335,6535,9133,6533,7133,201.228.900
19 dic 202333,9036,0833,6135,9035,352.109.800
18 dic 202333,5333,9132,8333,3732,861.331.300
15 dic 202333,6334,2333,0133,2732,761.723.600
14 dic 202334,2935,4333,3434,0933,572.367.000
13 dic 202329,1233,3628,9433,3032,792.804.600
12 dic 202331,0031,0028,9229,2128,771.417.800
*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...