Italia markets open in 4 hours 50 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.161,27 -112,78 (-0,29%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.470,55 -2.405,31 (-4,30%) CMC Crypto 200
1.257,67 -81,40 (-6,08%)
ProShares UltraShort S&P500 (SDS)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 27,26 | 27,44 | 26,54 | 27,40 | 27,40 | 19.245.000 |
| 30 apr 2024 | 26,53 | 27,20 | 26,41 | 27,20 | 27,20 | 11.067.500 |
| 29 apr 2024 | 26,36 | 26,64 | 26,28 | 26,36 | 26,36 | 8.218.100 |
| 26 apr 2024 | 26,75 | 26,81 | 26,36 | 26,53 | 26,53 | 10.097.100 |
| 25 apr 2024 | 27,49 | 27,67 | 26,95 | 27,04 | 27,04 | 15.267.000 |
| 24 apr 2024 | 26,67 | 27,04 | 26,59 | 26,80 | 26,80 | 8.670.400 |
| 23 apr 2024 | 27,20 | 27,24 | 26,71 | 26,78 | 26,78 | 10.748.800 |
| 22 apr 2024 | 27,61 | 27,89 | 27,10 | 27,41 | 27,41 | 9.510.100 |
| 19 apr 2024 | 27,44 | 28,05 | 27,32 | 27,90 | 27,90 | 22.231.200 |
| 18 apr 2024 | 27,14 | 27,51 | 26,91 | 27,41 | 27,41 | 15.555.000 |
| 17 apr 2024 | 26,68 | 27,42 | 26,66 | 27,27 | 27,27 | 14.485.900 |
| 16 apr 2024 | 26,79 | 27,08 | 26,62 | 26,93 | 26,93 | 20.110.400 |
| 15 apr 2024 | 25,73 | 26,92 | 25,72 | 26,82 | 26,82 | 17.923.400 |
| 12 apr 2024 | 25,81 | 26,34 | 25,68 | 26,17 | 26,17 | 17.047.900 |
| 11 apr 2024 | 25,67 | 26,04 | 25,30 | 25,44 | 25,44 | 13.134.600 |
| 10 apr 2024 | 25,88 | 26,00 | 25,61 | 25,80 | 25,80 | 22.810.600 |
| 09 apr 2024 | 25,18 | 25,78 | 25,16 | 25,30 | 25,30 | 13.042.300 |
| 08 apr 2024 | 25,30 | 25,42 | 25,20 | 25,35 | 25,35 | 7.168.400 |
| 05 apr 2024 | 25,76 | 25,80 | 25,16 | 25,36 | 25,36 | 20.667.100 |
| 04 apr 2024 | 24,87 | 25,91 | 24,83 | 25,89 | 25,89 | 17.972.000 |
| 03 apr 2024 | 25,40 | 25,41 | 25,09 | 25,24 | 25,24 | 7.458.400 |
| 02 apr 2024 | 25,35 | 25,52 | 25,28 | 25,29 | 25,29 | 6.571.500 |
| 01 apr 2024 | 24,81 | 25,07 | 24,75 | 24,96 | 24,96 | 6.765.100 |
| 28 mar 2024 | 24,84 | 24,90 | 24,72 | 24,86 | 24,86 | 6.213.500 |
| 27 mar 2024 | 24,98 | 25,20 | 24,84 | 24,85 | 24,85 | 7.299.800 |
| 26 mar 2024 | 24,99 | 25,27 | 24,97 | 25,25 | 25,25 | 4.255.400 |
| 25 mar 2024 | 25,12 | 25,15 | 25,02 | 25,12 | 25,12 | 4.439.400 |
| 22 mar 2024 | 24,89 | 25,00 | 24,85 | 24,97 | 24,97 | 4.826.400 |
| 21 mar 2024 | 24,75 | 24,89 | 24,69 | 24,88 | 24,88 | 5.804.500 |
| 20 mar 2024 | 25,47 | 25,54 | 25,00 | 25,02 | 25,02 | 9.581.400 |
| 20 mar 2024 | 0.344 Dividendo | |||||
| 19 mar 2024 | 26,17 | 26,28 | 25,78 | 25,80 | 25,46 | 6.652.900 |
| 18 mar 2024 | 25,99 | 26,14 | 25,82 | 26,08 | 25,73 | 5.959.200 |
| 15 mar 2024 | 26,35 | 26,55 | 26,21 | 26,40 | 26,05 | 8.712.100 |
| 14 mar 2024 | 25,83 | 26,34 | 25,81 | 26,02 | 25,67 | 8.205.600 |
| 13 mar 2024 | 25,79 | 26,04 | 25,76 | 25,89 | 25,54 | 4.591.200 |
| 12 mar 2024 | 26,14 | 26,42 | 25,75 | 25,80 | 25,46 | 9.879.300 |
| 11 mar 2024 | 26,44 | 26,66 | 26,31 | 26,36 | 26,01 | 6.138.700 |
| 08 mar 2024 | 25,93 | 26,37 | 25,65 | 26,30 | 25,95 | 11.752.200 |
| 07 mar 2024 | 26,15 | 26,26 | 25,88 | 25,97 | 25,62 | 8.491.300 |
| 06 mar 2024 | 26,40 | 26,63 | 26,24 | 26,47 | 26,12 | 8.282.900 |
| 05 mar 2024 | 26,43 | 26,98 | 26,39 | 26,74 | 26,38 | 8.614.900 |
| 04 mar 2024 | 26,23 | 26,24 | 26,02 | 26,21 | 25,86 | 4.947.800 |
| 01 mar 2024 | 26,55 | 26,60 | 26,10 | 26,14 | 25,79 | 8.270.000 |
| 29 feb 2024 | 26,62 | 26,92 | 26,46 | 26,63 | 26,27 | 8.233.200 |
| 28 feb 2024 | 26,89 | 26,93 | 26,73 | 26,81 | 26,45 | 4.157.800 |
| 27 feb 2024 | 26,73 | 26,95 | 26,69 | 26,72 | 26,36 | 5.055.400 |
| 26 feb 2024 | 26,57 | 26,82 | 26,52 | 26,80 | 26,44 | 5.328.100 |
| 23 feb 2024 | 26,46 | 26,68 | 26,36 | 26,60 | 26,25 | 8.208.500 |
| 22 feb 2024 | 27,01 | 27,13 | 26,52 | 26,61 | 26,26 | 12.067.600 |
| 21 feb 2024 | 27,94 | 28,15 | 27,72 | 27,74 | 27,37 | 8.413.100 |
| 20 feb 2024 | 27,68 | 28,03 | 27,60 | 27,79 | 27,42 | 9.595.100 |
| 16 feb 2024 | 27,23 | 27,55 | 27,11 | 27,47 | 27,10 | 9.533.300 |
| 15 feb 2024 | 27,48 | 27,54 | 27,16 | 27,18 | 26,82 | 7.418.700 |
| 14 feb 2024 | 27,72 | 28,00 | 27,47 | 27,52 | 27,15 | 9.967.200 |
| 13 feb 2024 | 27,97 | 28,39 | 27,83 | 28,02 | 27,65 | 10.134.400 |
| 12 feb 2024 | 27,23 | 27,35 | 26,99 | 27,25 | 26,89 | 5.181.700 |
| 09 feb 2024 | 27,48 | 27,53 | 27,18 | 27,23 | 26,87 | 9.105.300 |
| 08 feb 2024 | 27,56 | 27,65 | 27,50 | 27,53 | 27,16 | 4.105.900 |
| 07 feb 2024 | 27,72 | 27,83 | 27,48 | 27,54 | 27,17 | 4.993.200 |
| 06 feb 2024 | 28,03 | 28,20 | 27,95 | 27,99 | 27,62 | 7.190.300 |
| 05 feb 2024 | 28,00 | 28,40 | 27,95 | 28,13 | 27,75 | 8.716.400 |
| 02 feb 2024 | 28,48 | 28,51 | 27,73 | 27,93 | 27,56 | 14.578.400 |
| 01 feb 2024 | 29,07 | 29,16 | 28,51 | 28,51 | 28,13 | 9.244.400 |
| 31 gen 2024 | 28,57 | 29,24 | 28,53 | 29,23 | 28,84 | 15.464.400 |
| 30 gen 2024 | 28,34 | 28,40 | 28,22 | 28,30 | 27,92 | 4.362.200 |
| 29 gen 2024 | 28,68 | 28,74 | 28,24 | 28,26 | 27,88 | 6.114.700 |
| 26 gen 2024 | 28,68 | 28,79 | 28,49 | 28,69 | 28,31 | 5.915.200 |
| 25 gen 2024 | 28,67 | 28,92 | 28,57 | 28,61 | 28,23 | 6.269.200 |
| 24 gen 2024 | 28,61 | 28,94 | 28,49 | 28,90 | 28,51 | 9.105.200 |
| 23 gen 2024 | 29,04 | 29,18 | 28,92 | 28,93 | 28,54 | 6.038.800 |
| 22 gen 2024 | 29,03 | 29,18 | 28,89 | 29,09 | 28,70 | 8.700.400 |
| 19 gen 2024 | 29,81 | 29,90 | 29,18 | 29,22 | 28,83 | 9.792.500 |
| 18 gen 2024 | 30,28 | 30,48 | 29,88 | 29,95 | 29,55 | 9.371.100 |
| 17 gen 2024 | 30,52 | 30,76 | 30,39 | 30,45 | 30,04 | 9.135.200 |
| 16 gen 2024 | 30,07 | 30,34 | 29,90 | 30,12 | 29,72 | 8.573.700 |
| 12 gen 2024 | 29,74 | 30,06 | 29,64 | 29,88 | 29,48 | 7.860.600 |
| 11 gen 2024 | 29,74 | 30,40 | 29,67 | 29,90 | 29,50 | 14.739.800 |
| 10 gen 2024 | 30,14 | 30,18 | 29,72 | 29,84 | 29,44 | 5.775.200 |
| 09 gen 2024 | 30,42 | 30,48 | 30,03 | 30,16 | 29,76 | 5.924.900 |
| 08 gen 2024 | 30,88 | 30,89 | 30,05 | 30,07 | 29,67 | 9.459.300 |
| 05 gen 2024 | 30,99 | 31,13 | 30,60 | 30,93 | 30,52 | 11.221.100 |
| 04 gen 2024 | 30,87 | 31,03 | 30,52 | 31,00 | 30,59 | 8.344.900 |
| 03 gen 2024 | 30,56 | 30,85 | 30,46 | 30,78 | 30,37 | 9.642.300 |
| 02 gen 2024 | 30,33 | 30,54 | 30,14 | 30,27 | 29,87 | 7.008.500 |
| 29 dic 2023 | 29,79 | 30,17 | 29,71 | 29,92 | 29,52 | 11.553.700 |
| 28 dic 2023 | 29,72 | 29,78 | 29,63 | 29,73 | 29,33 | 5.945.600 |
| 27 dic 2023 | 29,85 | 29,92 | 29,70 | 29,73 | 29,33 | 9.222.800 |
| 26 dic 2023 | 30,01 | 30,03 | 29,70 | 29,82 | 29,42 | 3.563.600 |
| 22 dic 2023 | 30,03 | 30,31 | 29,84 | 30,06 | 29,66 | 8.810.000 |
| 21 dic 2023 | 30,34 | 30,66 | 30,13 | 30,16 | 29,76 | 11.708.300 |
| 20 dic 2023 | 29,98 | 30,76 | 29,74 | 30,73 | 30,32 | 9.046.500 |
| 20 dic 2023 | 0.584 Dividendo | |||||
| 19 dic 2023 | 30,74 | 30,76 | 30,44 | 30,45 | 29,47 | 4.384.000 |
| 18 dic 2023 | 30,95 | 30,97 | 30,68 | 30,80 | 29,81 | 6.138.800 |
| 15 dic 2023 | 31,13 | 31,27 | 30,98 | 31,14 | 30,14 | 10.914.900 |
| 14 dic 2023 | 30,96 | 31,39 | 30,80 | 31,02 | 30,02 | 10.031.800 |
| 13 dic 2023 | 32,04 | 32,08 | 31,16 | 31,20 | 30,19 | 9.714.500 |
| 12 dic 2023 | 32,41 | 32,56 | 32,06 | 32,06 | 31,03 | 5.038.900 |
| 11 dic 2023 | 32,69 | 32,71 | 32,33 | 32,35 | 31,31 | 3.412.500 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.