Italia markets closed

ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,50+1,72 (+2,24%)
In data: 03:28PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202477,5478,5977,3578,5078,501.697.641
14 mag 202476,1576,9476,0076,7876,781.660.700
13 mag 202476,6176,6275,7976,1376,131.701.000
10 mag 202476,4176,6375,7576,1376,132.496.600
09 mag 202475,1375,9474,9275,9175,911.751.900
08 mag 202474,5475,2574,5175,1175,111.825.900
07 mag 202475,2275,5174,9175,1075,102.832.700
06 mag 202474,1674,9574,0274,9574,952.041.100
03 mag 202473,3873,7972,6873,4673,463.183.600
02 mag 202471,4471,9170,1371,6671,664.452.400
01 mag 202470,6872,6170,2770,3970,394.376.700
30 apr 202472,7673,0570,8770,8770,873.208.600
29 apr 202473,1973,4072,4173,1973,192.384.700
26 apr 202472,1673,1671,9972,7172,716.214.700
25 apr 202470,1271,5869,6671,3271,324.504.300
24 apr 202472,2772,5071,3171,9571,953.103.000
23 apr 202470,9572,1570,8072,0472,047.100.700
22 apr 202469,8471,1369,1870,3370,333.541.800
19 apr 202470,3270,6168,7569,1169,114.595.800
18 apr 202471,0371,6570,0870,3370,334.087.100
17 apr 202472,2572,2970,2870,6670,665.108.400
16 apr 202471,9272,3971,1771,5571,5510.112.900
15 apr 202474,9274,9571,5871,8171,816.335.000
12 apr 202474,7175,1473,1873,6673,664.717.000
11 apr 202475,1176,2274,0775,8075,806.572.700
10 apr 202474,5275,3074,1274,7174,715.705.800
09 apr 202476,6276,6774,8076,2376,233.726.500
08 apr 202476,2076,5175,8576,0776,072.260.100
05 apr 202474,8776,6074,7476,0276,023.965.800
04 apr 202477,5577,6574,3974,4574,455.156.700
03 apr 202475,8876,8375,8776,3976,392.316.500
02 apr 202476,0476,2775,5376,2276,226.214.400
01 apr 202477,7377,8976,8877,2577,252.538.500
28 mar 202477,5777,9677,4477,5277,521.976.600
27 mar 202477,1377,5876,4777,5877,582.668.800
26 mar 202477,0477,1476,2276,3076,301.852.100
25 mar 202476,6376,9776,5876,6576,651.393.600
22 mar 202477,3377,4876,9977,1177,114.221.000
21 mar 202477,7477,9477,2977,3477,342.260.800
20 mar 202475,5476,9475,3276,8976,892.932.000
20 mar 20240.178 Dividendo
19 mar 202474,6575,7874,3875,7475,562.096.900
18 mar 202475,2075,6474,7774,9174,732.477.100
15 mar 202474,1274,5673,5974,0173,843.458.500
14 mar 202475,6475,7074,1575,0574,873.326.900
13 mar 202475,7275,7874,9975,4375,251.916.200
12 mar 202474,6775,8273,9475,6675,482.675.800
11 mar 202473,8374,2473,2774,0873,912.643.200
08 mar 202475,3276,1274,0574,2574,084.588.700
07 mar 202474,6475,4574,3875,1674,982.255.500
06 mar 202473,9474,3773,3373,7173,542.502.500
05 mar 202473,8774,0072,3272,9872,812.882.800
04 mar 202474,4275,0374,4174,4674,293.539.000
01 mar 202473,5374,7873,4374,6674,482.483.000
29 feb 202473,3273,7772,5273,2973,122.936.400
28 feb 202472,5572,9972,4472,7972,621.400.600
27 feb 202472,9573,0872,4073,0172,841.613.000
26 feb 202473,4373,5672,7372,7872,615.792.800
23 feb 202473,7273,9873,1173,3373,162.416.200
22 feb 202472,2473,5071,9773,2473,073.401.700
21 feb 202469,8570,4069,3270,3570,182.470.600
20 feb 202470,5370,7169,5970,2670,093.037.700
16 feb 202471,6971,9970,8471,0470,875.335.700
15 feb 202471,0071,8170,8671,7771,602.905.700
14 feb 202470,3470,9869,6770,8470,673.100.000
13 feb 202469,7370,1068,6369,6069,446.521.400
12 feb 202471,6572,2971,3871,5671,392.103.400
09 feb 202471,0171,7870,8971,6771,502.295.000
08 feb 202470,7870,9670,5770,8670,691.803.900
07 feb 202470,3270,9470,0670,8070,632.500.700
06 feb 202469,5569,7669,1369,6669,502.143.500
05 feb 202469,6169,7368,6469,2969,138.296.800
02 feb 202468,5070,2868,4169,8069,644.203.700
01 feb 202467,1168,3966,8968,3968,233.979.900
31 gen 202468,3068,4166,6866,6966,535.163.500
30 gen 202468,8569,1468,7268,9268,764.752.600
29 gen 202468,0869,0967,9269,0668,902.762.300
26 gen 202468,0768,4767,7668,0267,862.335.200
25 gen 202468,0568,2667,4768,2068,042.359.200
24 gen 202468,1468,4267,3967,4767,316.095.800
23 gen 202467,1367,4266,8067,3867,221.801.100
22 gen 202467,1167,4666,7966,9766,813.385.800
19 gen 202465,4166,7865,2166,6966,536.800.400
18 gen 202464,4165,2464,0065,0964,943.086.500
17 gen 202463,8764,1263,3363,9963,843.578.700
16 gen 202464,8165,1864,2164,7164,567.637.200
12 gen 202465,5265,7564,8365,2065,053.538.700
11 gen 202465,4965,6264,0365,1565,003.450.900
10 gen 202464,6065,4864,5265,2465,092.258.000
09 gen 202463,9964,8163,8464,5164,366.501.700
08 gen 202463,0664,7863,0564,7464,593.292.600
05 gen 202462,8263,6262,5462,9562,808.825.300
04 gen 202463,0763,7762,7362,7962,642.780.800
03 gen 202463,6963,8963,0763,2363,084.373.600
02 gen 202464,1764,5763,7164,3064,153.399.400
29 dic 202365,3765,5164,4965,0764,922.364.500
28 dic 202365,4865,6665,3365,4265,271.566.800
27 dic 202365,1465,4765,0065,4165,262.119.000
26 dic 202364,7965,4564,7665,1765,021.737.800
22 dic 202364,7465,1564,1564,6764,523.041.200
*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...