Italia markets closed

Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,35+1,38 (+4,19%)
Alla chiusura: 04:00PM EDT
34,58 +0,23 (+0,67%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202433,7934,6533,2334,3534,352.431.200
27 mar 202431,0432,9731,0232,9732,972.523.500
26 mar 202432,0032,0030,6330,6330,631.598.600
25 mar 202430,5931,7830,5430,7330,731.562.800
22 mar 202430,4931,0930,1530,1730,171.517.100
21 mar 202432,1732,7630,9130,9430,943.449.800
20 mar 202429,0332,1028,8831,5431,543.439.700
19 mar 202430,1930,1929,1129,2229,222.082.700
19 mar 20240.198 Dividendo
18 mar 202431,0631,1730,6030,7530,551.191.600
15 mar 202430,9331,4730,5231,1630,961.872.600
14 mar 202431,1831,5330,7231,1730,972.562.600
13 mar 202430,8832,3730,7931,9631,752.214.600
12 mar 202430,5030,5929,7030,5430,342.470.000
11 mar 202430,3832,0830,2831,7231,522.861.100
08 mar 202430,9731,4030,2530,6630,463.270.800
07 mar 202430,4930,8430,0830,6330,432.246.500
06 mar 202429,4630,4729,4129,6829,493.584.100
05 mar 202429,4029,6828,6528,6928,514.309.100
04 mar 202427,1328,5526,8528,4728,295.367.000
01 mar 202425,0226,3824,2826,1425,974.901.100
29 feb 202424,3024,9624,2624,4424,283.229.400
28 feb 202423,6323,6323,1523,3523,202.823.300
27 feb 202424,2524,4023,7623,7623,612.774.500
26 feb 202424,4124,4123,7924,1924,032.790.400
23 feb 202424,2425,1623,7924,9624,803.743.600
22 feb 202425,0225,0423,9024,0723,923.605.300
21 feb 202425,6925,6924,6225,3125,152.497.800
20 feb 202426,0326,1425,4525,6925,521.874.900
16 feb 202424,9425,9724,8025,4925,333.450.800
15 feb 202424,4525,7924,4525,3025,143.508.400
14 feb 202423,8724,0623,3223,9323,783.165.700
13 feb 202425,0525,1223,2923,7223,576.854.800
12 feb 202425,6126,6225,5426,3726,202.775.000
09 feb 202426,1526,2025,4025,7825,612.600.300
08 feb 202426,4526,7326,1826,4526,281.436.700
07 feb 202427,1627,3326,6126,8326,661.485.600
06 feb 202426,8327,3626,5827,2227,041.703.300
05 feb 202426,8027,1726,3226,5826,412.959.200
02 feb 202428,3328,3327,2327,9227,744.544.700
01 feb 202428,5430,2128,4630,0129,823.776.000
31 gen 202428,5329,4927,7127,8527,673.988.800
30 gen 202428,9729,1627,9228,2628,081.916.100
29 gen 202428,6528,7427,7128,6728,492.270.500
26 gen 202428,4228,9128,0428,1627,981.546.200
25 gen 202428,3728,7228,0028,5028,321.872.900
24 gen 202429,5330,1227,4127,5127,333.467.100
23 gen 202427,6328,5427,4928,5328,352.225.300
22 gen 202426,7627,5226,5427,3027,121.776.400
19 gen 202427,7227,7226,7227,4627,282.926.200
18 gen 202427,6227,6226,9127,3227,142.720.500
17 gen 202428,0228,0226,9827,1827,003.968.900
16 gen 202430,7230,8228,7928,9928,804.057.800
12 gen 202431,8032,8031,4231,7531,553.275.400
11 gen 202430,5130,9229,2930,0529,862.601.500
10 gen 202430,5731,0130,1230,5430,341.849.500
09 gen 202432,0632,0730,4630,6730,472.620.300
08 gen 202430,9732,1630,7831,9031,692.317.500
05 gen 202432,0233,2131,4031,9931,782.655.300
04 gen 202432,1232,3931,2631,9831,772.151.000
03 gen 202432,2232,6331,4731,9931,783.196.900
02 gen 202434,8435,2833,6133,9133,692.149.100
29 dic 202334,7435,0834,0634,7834,562.140.500
28 dic 202336,6436,9935,1035,3035,072.026.800
27 dic 202336,7037,7536,6237,1636,921.760.900
26 dic 202336,5336,8635,8836,3536,121.163.800
22 dic 202337,1737,8836,0836,1635,932.819.600
21 dic 202335,5036,1235,2435,6135,381.706.800
21 dic 20230.329 Dividendo
20 dic 202336,7136,7634,6734,7234,172.057.600
19 dic 202334,9237,1434,8336,4135,833.108.000
18 dic 202334,6934,8633,9334,5233,971.639.700
15 dic 202334,2434,9133,8834,1833,642.537.800
14 dic 202334,6236,1934,2734,8634,313.989.000
13 dic 202329,7633,5329,3533,4832,955.642.400
12 dic 202331,3331,3329,4429,7429,272.681.600
11 dic 202330,6831,3530,2131,2630,762.155.700
08 dic 202331,4832,4130,7931,5531,053.188.400
07 dic 202333,5433,5432,1732,9032,382.638.300
06 dic 202333,9934,3033,1133,1832,652.188.100
05 dic 202333,6234,2032,5733,2532,722.881.200
04 dic 202334,7035,0933,8434,5033,954.021.000
01 dic 202334,9936,4834,7236,2435,673.553.500
30 nov 202334,5535,2034,1535,2034,641.854.900
29 nov 202334,9135,3434,3834,9434,392.813.500
28 nov 202332,6834,9932,4934,9334,385.284.400
27 nov 202331,9032,2731,2431,9331,422.955.700
24 nov 202330,7731,3530,6730,9830,491.425.600
22 nov 202330,8631,1230,3230,8130,321.287.600
21 nov 202330,2031,5330,2030,7830,293.544.800
20 nov 202328,5429,3828,2029,3828,911.904.600
17 nov 202329,8130,0429,0529,1328,672.148.400
16 nov 202328,9330,4628,6829,5029,033.970.300
15 nov 202329,3029,3328,2928,7828,322.011.300
14 nov 202327,6529,3527,6528,9128,453.055.700
13 nov 202326,7327,1326,4226,5526,132.088.500
10 nov 202327,0027,1926,4126,9326,502.751.400
09 nov 202327,9628,8827,2327,5927,152.865.100
08 nov 202329,1529,3327,4627,7127,273.628.300
07 nov 202330,0030,1828,6329,5629,093.639.500
*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...