Italia markets closed

Direxion Daily Small Cap Bear 3X Shares (TZA)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,79-0,15 (-0,89%)
Alla chiusura: 04:00PM EDT
16,83 +0,04 (+0,24%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202416,8716,9316,4316,7916,7927.026.212
27 mar 202417,6917,8716,9416,9416,9434.074.700
26 mar 202417,6118,1417,4518,1018,1017.641.600
25 mar 202417,9418,0117,6117,9917,9917.161.600
22 mar 202417,4118,1017,3218,1018,1019.387.800
21 mar 202417,6317,6617,1117,3817,3821.053.200
20 mar 202419,2819,3917,7217,9817,9825.396.400
19 mar 202419,7719,8118,9019,0919,0916.825.200
19 mar 20240.236 Dividendo
18 mar 202419,0719,6619,0219,5819,3415.738.400
15 mar 202419,5719,6119,0419,2319,0019.804.800
14 mar 202418,5119,8318,4619,3619,1324.123.800
13 mar 202418,5618,5718,0918,3218,1016.343.900
12 mar 202418,4618,9318,2718,5218,3020.239.800
11 mar 202418,2518,5618,0218,4518,2315.142.200
08 mar 202417,5118,2817,0818,0317,8128.866.500
07 mar 202418,0218,1117,6617,9917,7719.710.100
06 mar 202418,1918,7218,1718,3918,1720.245.400
05 mar 202418,6419,0018,2318,8118,5826.425.300
04 mar 202417,9218,3417,7318,2818,0620.112.300
01 mar 202418,6018,9818,1018,2017,9825.066.400
29 feb 202418,3919,1518,1518,8518,6226.229.900
28 feb 202419,1319,3018,7619,1618,9317.349.800
27 feb 202418,9819,1318,6518,7218,4919.237.200
26 feb 202419,9620,1219,3819,5119,2716.025.600
23 feb 202419,9820,2919,5219,8719,6320.939.100
22 feb 202420,2620,4819,8119,9719,7323.465.600
21 feb 202420,5420,9220,3220,4520,2018.048.100
20 feb 202420,0520,4019,9220,1519,9121.233.300
16 feb 202419,2119,4918,7919,3319,1032.561.300
15 feb 202419,6119,6718,4718,5918,3730.730.800
14 feb 202420,6321,1119,9220,1019,8628.139.500
13 feb 202421,1822,0820,8221,6321,3738.179.200
12 feb 202420,2020,2019,0719,2419,0126.246.600
09 feb 202421,1421,2820,2820,3120,0717.778.200
08 feb 202422,3322,5521,2921,3421,0818.762.300
07 feb 202422,0722,7622,0422,3422,0714.925.800
06 feb 202422,8923,1322,1422,2121,9417.693.200
05 feb 202422,6123,4222,3922,7922,5219.766.600
02 feb 202422,3422,6121,5921,9221,6625.742.900
01 feb 202422,0022,9521,4921,5321,2734.972.800
31 gen 202421,0822,5020,5322,4622,1931.259.100
30 gen 202420,7021,1020,5420,9020,6517.480.800
29 gen 202421,4421,7920,3820,3920,1416.825.700
26 gen 202421,1821,6920,8721,5021,2416.753.300
25 gen 202421,0922,0020,9121,5121,2522.254.900
24 gen 202420,6822,0720,6422,0221,7518.060.900
23 gen 202420,7221,7820,5921,4821,2216.595.600
22 gen 202422,1022,1221,1621,2220,9618.472.000
19 gen 202423,1323,8722,5422,6722,4017.608.200
18 gen 202423,3124,2323,1223,3223,0419.702.300
17 gen 202424,2324,4423,5723,7123,4218.303.900
16 gen 202422,9123,4722,7023,1822,9017.441.500
12 gen 202421,4522,5821,0822,3422,0718.104.800
11 gen 202421,9322,9921,8322,2421,9722.925.000
10 gen 202421,8322,3721,6021,6921,4318.515.200
09 gen 202421,8922,2621,4721,7221,4617.687.300
08 gen 202422,3622,7021,0721,0720,8220.474.200
05 gen 202422,5522,6921,6122,3222,0525.731.700
04 gen 202422,0522,1821,6122,1121,8420.770.500
03 gen 202421,0122,1120,9321,9721,7130.045.300
02 gen 202420,3820,6619,7220,3420,0925.221.900
29 dic 202319,2019,9719,0519,9519,7127.348.900
28 dic 202319,0619,2318,7019,0418,8120.492.200
27 dic 202318,8819,1718,6018,7818,5518.704.000
26 dic 202319,5319,6818,8418,9718,7413.252.600
22 dic 202319,9320,1219,3219,7119,4720.467.000
21 dic 202320,6220,9520,2120,2219,9822.966.800
21 dic 20230.111 Dividendo
20 dic 202320,3721,4819,6621,4321,0630.143.000
19 dic 202321,0621,2020,1320,2119,8620.724.000
18 dic 202321,2121,6220,9421,4821,1112.961.800
15 dic 202320,8821,8420,7121,5121,1426.190.900
14 dic 202321,6021,7420,5020,9320,5724.952.300
13 dic 202325,3925,9822,7222,7322,3420.029.900
12 dic 202325,4526,0925,1625,4224,988.998.600
11 dic 202325,5525,8625,1625,3624,927.602.300
08 dic 202326,1726,2925,0925,4825,0412.984.800
07 dic 202326,5026,9025,9826,0125,5610.446.000
06 dic 202325,9026,7124,9326,6326,1715.579.000
05 dic 202325,7826,6025,7526,4425,9912.850.600
04 dic 202326,5426,6425,3825,4124,9712.852.400
01 dic 202328,9829,4626,1326,2125,7620.623.400
30 nov 202328,5329,1528,2528,7528,2611.772.200
29 nov 202328,7829,1627,6629,0228,5211.980.100
28 nov 202329,2429,8928,9129,5028,999.102.200
27 nov 202329,2529,8528,9629,1128,618.279.100
24 nov 202329,4429,5828,6328,8428,344.915.200
22 nov 202329,3529,7328,7329,4028,9010.058.100
21 nov 202329,2929,9429,1929,8729,369.532.500
20 nov 202329,1729,5528,6128,7928,308.767.900
17 nov 202329,7129,8929,1029,2528,7511.979.900
16 nov 202329,4030,8429,1430,4129,8917.161.600
15 nov 202329,2429,3827,5829,0028,5014.038.200
14 nov 202331,7931,7929,1829,1828,6817.835.800
13 nov 202335,5335,9534,5634,9234,328.335.700
10 nov 202335,5036,4534,5734,9134,3112.052.100
09 nov 202333,8436,2733,8136,1035,4812.042.100
08 nov 202333,4434,8133,1734,4533,869.424.800
07 nov 202333,5034,0432,9333,2932,729.063.400
*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...