Italia markets close in 1 hour 39 minutes

Direxion Daily S&P 500 Bear 1X Shares (SPDN)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,62-0,05 (-0,36%)
In data: 09:50AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202412,6412,6512,6312,6312,631.065.728
23 apr 202412,7512,7712,6512,6712,675.573.700
22 apr 202412,8612,9212,7412,8212,824.331.600
19 apr 202412,8212,9612,7912,9212,926.980.700
18 apr 202412,7512,8312,6912,8112,816.197.600
17 apr 202412,6312,8112,6312,7812,789.543.200
16 apr 202412,6512,7312,6212,6912,699.178.500
15 apr 202412,4112,6912,4012,6612,666.833.600
12 apr 202412,4312,5512,3912,5112,5110.200.300
11 apr 202412,3812,4812,2912,3212,322.969.700
10 apr 202412,4412,4712,3812,4112,416.869.100
09 apr 202412,2712,4112,2612,2912,293.539.100
08 apr 202412,2912,3112,2712,3112,312.252.100
05 apr 202412,4112,4112,2612,3012,304.551.600
04 apr 202412,1812,4412,1712,4412,444.715.500
03 apr 202412,3112,3112,2312,2812,282.036.100
02 apr 202412,3012,3412,2712,2712,272.268.000
01 apr 202412,1612,2312,1512,2012,204.341.600
28 mar 202412,1812,1812,1412,1712,174.271.500
27 mar 202412,2012,2612,1712,1712,173.448.100
26 mar 202412,2012,2712,1912,2712,27784.400
25 mar 202412,2312,2412,2012,2312,232.928.100
22 mar 202412,1712,2012,1612,1912,19750.000
21 mar 202412,1312,1812,1212,1712,172.471.800
20 mar 202412,3112,3312,2012,2112,212.901.700
19 mar 202412,4012,4212,3012,3012,302.792.300
19 mar 20240.14 Dividendo
18 mar 202412,4812,5212,4512,5212,384.327.100
15 mar 202412,5812,6312,5512,5912,453.695.600
14 mar 202412,4512,5812,4512,5012,363.768.600
13 mar 202412,4412,4912,4312,4612,323.225.600
12 mar 202412,5312,5912,4312,4312,292.064.300
11 mar 202412,5912,6412,5612,5712,431.276.200
08 mar 202412,4612,5712,4012,5512,412.752.900
07 mar 202412,5212,5412,4512,4712,332.148.800
06 mar 202412,5712,6312,5412,6012,463.052.300
05 mar 202412,5812,7112,5812,6512,514.416.200
04 mar 202412,5312,5312,4812,5312,391.240.500
01 mar 202412,6112,6112,5012,5012,362.383.700
29 feb 202412,6312,6812,5912,6212,482.007.800
28 feb 202412,6912,6912,6412,6612,521.283.400
27 feb 202412,6412,7012,6312,6512,512.892.400
26 feb 202412,6112,6612,5912,6512,511.334.000
23 feb 202412,5712,6312,5512,6112,471.805.500
22 feb 202412,7012,7312,5912,6112,473.267.300
21 feb 202412,9112,9712,8612,8812,745.996.900
20 feb 202412,8512,9412,8412,8812,742.851.600
16 feb 202412,7412,8212,7212,8012,663.921.600
15 feb 202412,8012,8212,7312,7412,604.434.200
14 feb 202412,8512,9212,8012,8112,672.891.500
13 feb 202412,9213,0112,8912,9212,782.173.900
12 feb 202412,7412,7712,6812,7512,611.278.600
09 feb 202412,7912,8012,7312,7312,592.050.000
08 feb 202412,8112,8412,8012,8012,663.387.500
07 feb 202412,8512,8712,8012,8112,672.037.000
06 feb 202412,9112,9612,9012,9012,762.557.500
05 feb 202412,9113,0012,9012,9412,802.451.700
02 feb 202413,0113,0212,8512,8912,757.771.700
01 feb 202413,1413,1613,0213,0212,876.146.100
31 gen 202413,0313,1913,0213,1913,042.843.800
30 gen 202412,9712,9912,9512,9712,823.017.200
29 gen 202413,0513,0612,9512,9512,812.505.400
26 gen 202413,0513,0813,0213,0512,901.761.500
25 gen 202413,0413,1013,0213,0312,882.770.100
24 gen 202413,0413,1113,0013,1012,953.195.900
23 gen 202413,1213,1613,1013,1012,952.175.600
22 gen 202413,1313,1613,1013,1412,993.254.300
19 gen 202413,2913,3213,1613,1713,023.418.300
18 gen 202413,3913,4513,3113,3313,184.879.900
17 gen 202413,4513,5113,4213,4313,284.934.800
16 gen 202413,3613,4113,3113,3613,213.893.800
12 gen 202413,2713,3413,2513,3013,154.099.500
11 gen 202413,2813,4313,2613,3113,166.311.200
10 gen 202413,3613,3713,2713,2913,145.306.300
09 gen 202413,4113,4313,3313,3713,221.629.200
08 gen 202413,5113,5213,3313,3513,201.659.300
05 gen 202413,5413,5713,4513,5213,373.612.800
04 gen 202413,5113,5513,4413,5513,404.942.200
03 gen 202413,4413,5013,4213,4913,347.259.600
02 gen 202413,3913,4413,3513,3813,231.949.000
29 dic 202313,2713,3513,2513,2913,146.410.200
28 dic 202313,2513,2713,2313,2613,115.865.400
27 dic 202313,2713,2913,2413,2413,094.710.400
26 dic 202313,3013,3113,2413,2713,121.806.000
22 dic 202313,3113,3813,2713,3213,1710.808.700
21 dic 202313,3813,4513,3413,3413,1912.047.000
21 dic 20230.212 Dividendo
20 dic 202313,5113,6813,4513,6813,328.111.800
19 dic 202313,5513,5513,4713,4713,113.977.300
18 dic 202313,5813,6013,5313,5613,201.834.900
15 dic 202313,6513,6613,6013,6313,273.347.800
14 dic 202313,5813,6813,5513,6113,256.056.900
13 dic 202313,8213,8313,6313,6513,297.751.800
12 dic 202313,9013,9313,8213,8213,454.011.900
11 dic 202313,9513,9613,8813,8813,512.948.800
08 dic 202314,0214,0313,9213,9413,5710.326.800
07 dic 202314,0414,0513,9714,0013,639.149.100
06 dic 202313,9814,1113,9714,1013,732.894.300
05 dic 202314,0814,0914,0014,0413,674.204.200
04 dic 202314,0614,1014,0214,0213,654.758.600
*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...