Italia markets open in 2 hours 48 minutes

ProShares UltraShort Bloomberg Crude Oil (SCO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,95+0,15 (+0,89%)
Alla chiusura: 04:00PM EDT
17,00 +0,05 (+0,29%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202416,7717,0016,7016,9516,952.315.069
02 mag 202416,8117,0416,6116,8016,802.773.600
01 mag 202416,3216,9616,0416,9016,902.886.500
30 apr 202415,8016,2315,7316,0116,012.129.900
29 apr 202415,4115,7015,3315,6515,651.713.200
26 apr 202415,2315,5215,2115,3915,391.692.000
25 apr 202415,7215,9715,4115,4115,411.683.200
24 apr 202415,6915,8315,5115,6215,621.986.400
23 apr 202416,1816,2015,5815,6115,612.123.000
22 apr 202416,3016,4115,9515,9615,961.622.400
19 apr 202415,9015,9515,6715,9315,932.332.100
18 apr 202415,6915,9815,5815,8415,841.908.100
17 apr 202415,2715,8015,0815,7015,703.090.000
16 apr 202415,0115,1314,8714,9914,991.501.500
15 apr 202415,1515,4214,9314,9414,943.211.100
12 apr 202414,5515,0814,4414,9814,983.918.300
11 apr 202415,0215,2615,0015,0215,021.268.200
10 apr 202415,1415,4314,9314,9514,953.784.200
09 apr 202414,9715,3614,9115,2315,231.394.800
08 apr 202414,8815,3014,8115,0015,002.108.000
05 apr 202414,8314,9714,6614,9714,973.044.600
04 apr 202415,2615,4514,7814,9614,963.280.600
03 apr 202415,2915,3115,1515,2415,241.914.800
02 apr 202415,5615,7815,4515,4715,473.506.500
01 apr 202415,9516,0515,7015,8515,851.828.300
28 mar 202416,1016,1815,9216,0216,022.046.400
27 mar 202416,5116,5316,2916,2916,291.077.700
26 mar 202416,1716,4216,1516,4016,401.581.900
25 mar 202416,5016,5016,1016,2216,221.667.900
22 mar 202416,4316,7316,4116,6416,641.157.700
21 mar 202416,4616,7016,4316,4716,471.977.200
20 mar 202416,3916,6016,3116,3616,363.635.100
19 mar 202416,1116,1315,9716,0516,053.756.100
18 mar 202416,4216,5516,1316,1916,192.237.900
15 mar 202416,8416,8616,5916,6816,681.595.700
14 mar 202416,9516,9916,6516,7816,782.112.400
13 mar 202417,3017,4317,1117,1417,142.808.300
12 mar 202417,8117,9517,5717,8317,831.435.900
11 mar 202418,0618,2917,6817,7217,721.465.700
08 mar 202417,7518,1517,7417,9817,981.887.600
07 mar 202417,9518,0017,4917,7017,702.609.700
06 mar 202417,6617,7617,3217,7217,723.061.400
05 mar 202417,9318,1217,6118,0318,032.347.800
04 mar 202417,2817,8317,2517,7117,712.300.100
01 mar 202417,5717,6517,1117,4917,495.678.800
29 feb 202417,9418,1717,7118,0818,081.749.900
28 feb 202417,6118,0917,5017,9417,942.578.700
27 feb 202418,0218,0317,6717,8117,812.228.000
26 feb 202418,6318,6917,9318,1318,131.792.800
23 feb 202418,4618,6718,2818,5418,541.862.400
22 feb 202418,2018,2417,7517,8717,871.924.700
21 feb 202418,3518,3618,0118,0418,042.054.000
20 feb 202417,8518,4017,8518,2418,242.113.800
16 feb 202418,0718,1917,7517,8317,832.493.500
15 feb 202418,4218,4217,7918,0318,032.338.500
14 feb 202417,8418,6117,6418,5218,522.480.000
13 feb 202418,0218,2817,8218,0818,082.225.100
12 feb 202418,4018,4218,1318,1918,191.442.000
09 feb 202418,2718,5918,1218,3018,302.824.400
08 feb 202418,9718,9818,4318,4918,493.583.600
07 feb 202419,6819,7719,3819,3819,381.377.400
06 feb 202419,8120,0619,5219,7419,741.715.100
05 feb 202420,2520,7319,8219,9619,961.308.400
02 feb 202420,1820,6020,0620,4220,422.336.800
01 feb 202418,5019,7018,3219,6419,643.412.500
31 gen 202418,1218,8918,1118,8018,802.010.800
30 gen 202418,3018,4217,8117,9317,931.845.500
29 gen 202418,1218,5118,0918,2318,231.499.100
26 gen 202418,3418,7317,7917,8117,813.319.500
25 gen 202418,5618,7818,1218,2218,222.630.400
24 gen 202419,2419,4218,8218,9918,992.103.900
23 gen 202419,6219,6919,1419,4319,431.497.200
22 gen 202419,8819,9719,0519,4019,402.222.700
19 gen 202419,6620,2419,5119,9619,961.757.100
18 gen 202420,1920,4619,6719,8519,851.621.000
17 gen 202421,0921,1620,2920,3020,302.126.900
16 gen 202420,1020,6220,0120,5920,591.601.300
12 gen 202419,3720,3319,1220,0820,082.975.600
11 gen 202419,9820,6319,6920,3520,352.534.300
10 gen 202420,1121,0619,9020,9420,942.057.900
09 gen 202420,6020,9420,2620,5520,551.319.900
08 gen 202421,2621,5621,0221,0321,031.858.400
05 gen 202419,8320,0819,5819,7719,771.801.200
04 gen 202420,0721,0219,9820,5320,531.671.300
03 gen 202420,7120,8419,9320,0320,032.066.700
02 gen 202420,3521,4920,3521,3421,342.288.800
29 dic 202320,3320,9220,2720,8920,891.837.700
28 dic 202319,9120,6619,6220,5620,562.349.600
27 dic 202319,1219,6218,9819,5919,592.191.700
26 dic 202318,8919,1218,6119,0719,072.684.100
22 dic 202319,3519,9419,1919,8619,862.802.500
21 dic 202319,9219,9719,5119,6119,611.689.300
20 dic 202318,9019,5918,8219,5719,572.752.800
19 dic 202319,7519,7719,1219,1819,182.952.700
18 dic 202319,4020,0919,0019,8319,832.447.300
15 dic 202320,2821,0520,2320,3620,361.787.100
14 dic 202320,5120,5120,0220,3420,342.437.300
13 dic 202322,0922,1221,4521,4521,451.676.200
12 dic 202321,7922,3921,7722,1922,192.300.600
11 dic 202321,0421,3020,6920,7820,781.539.700
*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...