Italia markets close in 6 hours 24 minutes

ProShares UltraPro Dow30 (UDOW)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,87-1,27 (-1,60%)
Alla chiusura: 04:00PM EDT
76,86 -1,01 (-1,30%)
Preborsa: 05:00AM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202478,6078,8576,9077,8777,872.710.400
24 mag 202479,4880,0978,8379,1479,142.081.400
23 mag 202483,1683,2078,9179,2379,233.512.400
22 mag 202483,8784,4382,3283,1283,121.181.100
21 mag 202484,1284,6083,7884,4284,42920.500
20 mag 202485,1185,7183,8884,0784,071.705.400
17 mag 202484,7185,2784,2785,2785,271.387.900
16 mag 202484,7685,5584,3784,4184,411.983.100
15 mag 202483,2584,6883,1084,5584,551.696.600
14 mag 202481,6882,6781,1782,2682,261.611.100
13 mag 202482,7882,9281,3581,6281,621.511.500
10 mag 202482,1282,5181,4182,0682,062.464.800
09 mag 202478,9981,5078,9681,3781,371.960.500
08 mag 202477,9979,5677,9279,2579,251.395.600
07 mag 202478,5478,8978,0378,2478,241.551.400
06 mag 202478,0678,3077,1778,1678,161.916.300
03 mag 202477,4077,8576,1577,1377,133.047.600
02 mag 202473,8974,9072,5974,5174,512.511.000
01 mag 202472,3175,2872,1572,6472,643.003.100
30 apr 202474,8274,9972,2472,2772,272.826.800
29 apr 202475,2075,7774,6275,6475,641.794.400
26 apr 202473,8675,3973,7374,8174,812.173.300
25 apr 202473,3374,3771,9774,0374,034.010.400
24 apr 202476,4276,7975,3376,1876,182.308.100
23 apr 202475,7676,8775,3276,5976,592.113.400
22 apr 202474,6176,2273,5275,0475,042.782.800
19 apr 202472,8774,2672,4873,5373,534.809.600
18 apr 202473,0274,1071,7672,3072,304.411.700
17 apr 202473,1973,7571,4372,1672,164.493.500
16 apr 202473,5273,6371,9772,5172,513.766.300
15 apr 202475,6875,9471,7472,1972,195.002.900
12 apr 202475,1675,5073,0273,6773,673.943.400
11 apr 202477,0177,3874,9776,4976,493.650.000
10 apr 202476,7877,4375,6476,5976,595.108.700
09 apr 202479,7579,9277,3279,2379,233.018.000
08 apr 202479,3780,0479,0879,3879,381.778.900
05 apr 202477,7380,2577,6279,2979,293.191.200
04 apr 202482,5382,7077,3477,5977,594.355.200
03 apr 202481,1681,9780,1580,9480,942.366.000
02 apr 202481,4281,5180,3781,1781,172.376.200
01 apr 202485,1885,3283,1983,5583,552.499.100
28 mar 202485,3485,6984,7285,1885,181.869.700
27 mar 202483,4685,0783,1385,0385,032.821.800
26 mar 202482,7683,1182,0982,2682,261.432.200
25 mar 202482,9683,0982,2582,3082,301.675.900
22 mar 202485,4285,6383,3383,3683,362.281.000
21 mar 202484,5386,1284,2385,3885,382.510.300
20 mar 202480,7683,9280,6183,7383,732.922.800
20 mar 20240.131 Dividendo
19 mar 202479,7281,5179,2981,4281,292.825.100
18 mar 202479,8480,1779,3279,4879,352.824.300
15 mar 202479,5280,4478,4879,0978,963.712.600
14 mar 202481,7381,8779,0380,4080,273.978.300
13 mar 202481,5282,2080,5081,2581,121.820.800
12 mar 202480,0681,4079,1680,9680,833.475.600
11 mar 202478,6279,6977,7679,5779,442.993.100
08 mar 202479,4480,8179,1579,3379,204.090.300
07 mar 202479,9880,4179,2579,6079,472.995.300
06 mar 202479,7480,1278,3178,9478,812.919.700
05 mar 202480,1180,2977,5978,3878,253.533.300
04 mar 202480,3681,5480,3680,8980,762.170.400
01 mar 202480,7081,8080,0981,5881,453.211.000
29 feb 202481,2681,5179,8680,7380,603.379.700
28 feb 202479,6580,7479,4280,6880,552.506.700
27 feb 202481,1881,2180,1780,7380,602.625.700
26 feb 202481,8382,4881,1281,4081,272.652.000
23 feb 202482,1282,7881,5781,8281,692.513.500
22 feb 202480,0081,9579,7781,3681,234.510.800
21 feb 202478,0678,7977,0678,7178,582.610.700
20 feb 202478,4279,0677,8278,5678,433.847.700
16 feb 202479,4680,1378,5678,8378,703.128.400
15 feb 202477,9379,8277,7379,7579,624.070.300
14 feb 202477,3177,6376,1677,4677,343.186.700
13 feb 202478,0378,0975,1876,6376,515.288.500
12 feb 202478,9580,7378,9379,9279,792.294.900
09 feb 202479,4079,5978,5279,1779,043.307.400
08 feb 202479,6379,7378,3979,5779,442.513.200
07 feb 202478,9379,6778,5879,2679,132.741.100
06 feb 202477,5678,4377,2978,2578,122.738.100
05 feb 202478,8478,8576,4777,3977,274.551.900
02 feb 202477,6679,9777,2279,1679,035.683.300
01 feb 202476,1778,3975,9078,3878,254.064.000
31 gen 202478,5678,9276,2176,2376,114.352.900
30 gen 202477,1278,4276,9578,2078,072.322.600
29 gen 202476,0877,5175,7977,4477,322.180.400
26 gen 202475,4676,7775,4676,1576,033.473.200
25 gen 202474,9675,8674,2975,8375,713.811.400
24 gen 202475,7675,9974,4174,4774,353.826.100
23 gen 202475,3175,5574,4475,1074,982.342.400
22 gen 202475,5076,3275,1575,7175,592.903.900
19 gen 202473,2575,3372,4874,8174,694.832.000
18 gen 202471,1472,8770,5972,5472,424.359.800
17 gen 202470,8972,0570,6671,4271,312.760.100
16 gen 202472,7673,1071,0871,9871,863.998.100
12 gen 202474,3674,7472,6873,3773,252.782.800
11 gen 202474,4774,6972,4274,1574,033.710.700
10 gen 202473,3074,4273,1574,0873,961.992.000
09 gen 202472,9073,3472,2673,1273,002.518.000
08 gen 202472,0774,1871,5474,1073,983.694.900
05 gen 202472,7373,7972,0372,8572,733.847.100
*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...