RUSS - Direxion Daily Russia Bear 3X Shares

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 20206,756,836,636,716,71164.800
20 feb 20206,476,756,476,696,69140.700
19 feb 20206,536,546,466,536,53127.600
18 feb 20206,786,936,696,816,81128.900
14 feb 20206,566,766,566,716,71136.900
13 feb 20206,496,626,476,606,60235.700
12 feb 20206,406,446,336,336,33232.800
11 feb 20206,596,746,526,686,68235.300
10 feb 20207,157,186,997,027,02316.600
07 feb 20206,886,996,796,876,87430.900
06 feb 20206,556,636,446,486,48254.800
05 feb 20206,186,346,176,246,24356.700
04 feb 20206,536,576,456,546,54292.500
03 feb 20206,987,016,786,956,95245.300
31 gen 20206,696,996,696,936,93604.800
30 gen 20206,476,606,386,466,46441.300
29 gen 20206,176,346,176,226,22118.800
28 gen 20206,376,466,256,296,29371.500
27 gen 20206,506,636,456,576,57633.300
24 gen 20205,966,105,926,056,05264.000
23 gen 20205,996,115,935,945,94524.800
22 gen 20205,755,865,755,785,78237.300
21 gen 20205,705,725,615,725,72159.000
17 gen 20205,635,665,575,575,57254.500
16 gen 20205,905,925,795,795,79222.800
15 gen 20206,006,005,845,975,97323.300
14 gen 20205,876,035,856,006,00416.700
13 gen 20205,905,925,675,685,68277.300
10 gen 20205,965,995,895,955,95154.800
09 gen 20206,016,115,976,076,07166.300
08 gen 20206,276,316,056,146,14334.600
07 gen 20206,426,496,396,476,4765.900
06 gen 20206,656,656,416,416,4167.300
03 gen 20206,626,656,516,626,62266.200
02 gen 20206,646,646,256,286,28332.100
31 dic 20196,886,886,766,766,76118.200
30 dic 20196,716,886,686,886,88119.900
27 dic 20196,746,746,656,706,70361.500
26 dic 20196,916,936,836,856,85119.500
24 dic 20196,946,966,906,916,9187.600
23 dic 20197,087,086,977,007,00156.000
23 dic 20190.019 Dividendo
20 dic 20197,127,167,097,137,11119.300
19 dic 20197,287,287,147,187,1686.100
18 dic 20197,267,307,217,257,23100.500
17 dic 20197,307,337,237,267,24109.600
16 dic 20197,367,377,247,337,31190.400
13 dic 20197,557,577,377,477,45194.000
12 dic 20197,717,737,527,677,65272.000
11 dic 20198,208,257,947,977,95173.900
10 dic 20198,488,538,408,448,4257.900
09 dic 20198,418,528,398,518,4991.700
06 dic 20198,758,758,518,558,53148.300
05 dic 20198,848,948,828,898,87122.500
04 dic 20198,878,908,788,848,82101.300
03 dic 20199,039,249,039,159,13189.100
02 dic 20198,698,878,698,858,83106.500
29 nov 20198,698,818,658,788,76133.100
27 nov 20198,618,678,528,538,5195.600
26 nov 20198,578,688,538,538,51265.900
25 nov 20198,368,378,238,238,21107.700
22 nov 20198,298,478,298,388,3679.700
21 nov 20198,458,458,338,358,3377.800
20 nov 20198,518,558,388,508,48189.000
19 nov 20198,348,448,268,418,3999.100
18 nov 20198,528,598,408,438,41106.700
15 nov 20198,478,478,238,298,27105.500
14 nov 20198,728,738,488,558,53191.100
13 nov 20198,638,638,448,508,48226.200
12 nov 20198,318,518,298,518,49318.100
11 nov 20198,308,308,168,198,17241.100
08 nov 20198,128,228,048,068,04242.500
07 nov 20197,817,877,707,837,81433.800
06 nov 20198,118,188,008,068,04360.800
05 nov 20198,168,248,048,048,02160.500
04 nov 20198,118,118,008,068,04195.600
01 nov 20198,628,628,238,288,26636.400
31 ott 20198,829,158,829,018,99386.400
30 ott 20198,908,968,708,708,68310.000
29 ott 20199,079,098,949,039,01183.300
28 ott 20198,999,178,919,139,11174.400
25 ott 20199,289,289,019,039,01191.500
24 ott 20199,369,419,279,289,26216.100
23 ott 20199,829,829,599,639,6068.700
22 ott 20199,939,969,739,849,81153.200
21 ott 201910,1210,2210,0410,0510,0222.100
18 ott 201910,2110,4210,1810,3610,3355.400
17 ott 201910,2610,3510,1910,2410,2147.900
16 ott 201910,4910,5310,2610,2910,2674.400
15 ott 201910,9711,0410,7010,7510,7233.700
14 ott 201910,8110,9910,7910,9610,93111.400
11 ott 201910,5010,7010,3810,5210,4965.700
10 ott 201910,9710,9910,6210,6710,6481.200
09 ott 201910,9811,1810,9511,1511,1257.700
08 ott 201911,3311,3811,1311,2711,24133.300
07 ott 201911,0011,0410,8611,0110,98178.600
04 ott 201911,0311,1811,0111,0711,0472.100
03 ott 201911,3411,5111,1011,1511,12318.300
02 ott 201910,9411,3310,9311,1411,11213.900
01 ott 201910,5410,9110,5010,8410,81149.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità