SPDN - Direxion Daily S&P 500 Bear 1X Shares

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 202023,7223,7623,7023,7023,7021.569
16 gen 202023,9123,9323,8023,8023,806.600
15 gen 202024,0324,0323,9223,9923,9916.200
14 gen 202024,0424,0423,9524,0424,04344.500
13 gen 202024,1024,1024,0024,0024,0022.100
10 gen 202024,0324,1624,0324,1624,1615.300
09 gen 202024,1024,1424,0724,0724,0712.200
08 gen 202024,2924,3224,1524,2524,2528.900
07 gen 202024,3524,4024,3424,3624,3615.300
06 gen 202024,5524,5524,3024,3024,306.900
03 gen 202024,4624,5124,3124,3924,3936.000
02 gen 202024,2624,3624,2124,2124,2114.800
31 dic 201924,5224,5524,4324,4324,433.000
30 dic 201924,3024,5224,3024,4924,4926.000
27 dic 201924,2524,3624,2524,3424,3429.100
26 dic 201924,4124,4124,3424,3424,3431.400
24 dic 201924,4324,4724,4324,4724,471.600
23 dic 201924,4724,4724,4224,4524,4516.300
23 dic 20190.074 Dividendo
20 dic 201924,5324,5824,5324,5424,4613.600
19 dic 201924,6824,7424,6624,6624,5923.900
18 dic 201924,7324,7724,7324,7624,6911.400
17 dic 201924,7424,7724,7324,7724,7011.700
16 dic 201924,7824,8324,7324,7824,7112.100
13 dic 201925,0025,0424,8924,9624,8847.500
12 dic 201925,1725,1724,9024,9524,87163.800
11 dic 201925,1825,2325,1725,1725,091.600
10 dic 201925,2125,2525,1825,2525,1713.200
09 dic 201925,1625,2025,1225,2025,132.900
06 dic 201925,1625,1725,0925,1425,0622.500
05 dic 201925,3325,4625,3325,3525,27361.800
04 dic 201925,4625,4625,3825,4025,327.400
03 dic 201925,6525,7525,5625,5625,4845.900
02 dic 201925,1425,4025,1425,3825,3039.500
29 nov 201925,1325,1725,1325,1725,101.700
27 nov 201925,1325,1525,0725,0825,007.700
26 nov 201925,2325,2425,1725,1925,1120.600
25 nov 201925,3625,3625,2425,2425,1659.200
22 nov 201925,4425,4725,4325,4325,357.500
21 nov 201925,4225,5525,4225,4725,3910.600
20 nov 201925,4025,5525,3625,4325,3669.500
19 nov 201925,2825,3725,2825,3425,2610.400
18 nov 201925,3925,4125,3025,3425,269.300
15 nov 201925,4225,4425,3625,3625,2918.700
14 nov 201925,5825,6225,5325,5325,4635.100
13 nov 201925,6525,6525,5425,5625,4844.100
12 nov 201925,5925,6225,4925,5725,509.600
11 nov 201925,7025,7025,6025,6325,5510.900
08 nov 201925,6525,6525,5725,5725,4917.200
07 nov 201925,6025,6425,5325,6425,5626.500
06 nov 201925,7025,7925,6925,7125,6312.400
05 nov 201925,6625,7425,6625,7025,628.100
04 nov 201925,6525,7225,6425,7025,6227.800
01 nov 201925,9725,9725,8025,8025,7243.100
31 ott 201926,0426,1026,0426,0525,981.500
30 ott 201926,0626,1025,9625,9625,8812.600
29 ott 201926,0126,0325,9526,0325,9515.500
28 ott 201926,0626,0625,9926,0125,9344.200
25 ott 201926,3226,3226,1326,1526,0714.100
24 ott 201926,2126,3326,2126,2526,179.300
23 ott 201926,3526,3926,3226,3226,245.400
22 ott 201926,2526,3726,2326,3726,299.000
21 ott 201926,3326,3426,2826,2826,2013.100
18 ott 201926,3826,4426,3826,4426,363.100
17 ott 201926,3526,3826,2726,3626,284.000
16 ott 201926,4126,4426,3626,4226,346.200
15 ott 201926,5326,5326,3026,3526,2741.900
14 ott 201926,6326,6426,5926,6326,5511.900
11 ott 201926,6226,6326,4126,6326,5523.900
10 ott 201927,0827,0826,8126,9026,8217.500
09 ott 201927,0927,1026,9927,0426,967.500
08 ott 201927,1027,3027,0527,3027,2211.000
07 ott 201926,8426,8926,7626,8726,794.700
04 ott 201927,0627,0626,7726,7726,698.000
03 ott 201927,4127,6627,1627,1627,0825.300
02 ott 201927,0627,4727,0627,3727,2927.500
01 ott 201926,4926,8926,4826,8926,8111.200
30 set 201926,6526,6526,5026,5526,473.300
27 set 201926,4826,8126,4826,6926,617.800
26 set 201926,4726,6126,4726,5526,475.300
25 set 201926,6426,7426,4626,4726,397.200
24 set 201926,3026,7226,3026,6626,5825.900
24 set 20190.111 Dividendo
23 set 201926,6426,6426,4826,5326,3418.000
20 set 201926,3926,5226,3226,4926,307.600
19 set 201926,3126,4226,2826,3926,2011.800
18 set 201926,4726,5026,4026,4026,217.400
17 set 201926,5026,5026,4026,4026,2113.000
16 set 201926,5126,5126,4326,4626,275.900
13 set 201926,3026,3826,3026,3826,1937.600
12 set 201926,3826,4126,2626,3426,1621.600
11 set 201926,6426,6426,4626,4626,2725.600
10 set 201926,8226,8226,6726,6826,4845.900
09 set 201926,6026,7026,5826,6626,4711.300
06 set 201926,6226,6826,5926,6426,458.000
05 set 201926,8026,8026,6226,6626,4733.900
04 set 201927,0727,1227,0127,0226,8321.700
03 set 201927,3027,4327,2827,3027,10173.800
30 ago 201926,9427,2026,9427,1126,9120.300
29 ago 201927,2227,2227,0827,1326,94160.000
*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