Italia markets closed

Direxion Daily Cnsmr Discret Bull 3XShrs (WANT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,98-1,25 (-3,65%)
Alla chiusura: 04:00PM EDT
33,03 +0,05 (+0,15%)
Dopo ore: 07:50PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202433,9634,3432,6232,9832,9839.400
27 giu 202433,8734,2533,5034,2334,2354.700
26 giu 202431,8833,8131,8833,6433,6422.400
25 giu 202432,7032,7132,0032,2932,2915.200
25 giu 20240.082 Dividendo
24 giu 202433,3333,8232,7132,7432,6667.000
21 giu 202432,8133,2832,4633,1433,0616.300
20 giu 202432,2232,5631,9032,3832,3013.800
18 giu 202432,7132,7132,0032,2732,1913.400
17 giu 202430,8732,8530,8732,6232,5430.300
14 giu 202431,2731,2730,5931,0130,9318.200
13 giu 202432,3332,5531,5531,8031,7228.600
12 giu 202431,5532,3131,5231,6931,6124.600
11 giu 202430,9930,9930,0230,7530,678.900
10 giu 202430,5431,0830,5331,0430,9612.300
07 giu 202430,7331,1430,6730,7430,669.600
06 giu 202430,6731,1930,6431,1531,0760.600
05 giu 202430,1730,5229,5130,4930,4113.800
04 giu 202429,6030,3129,5929,9929,9123.800
03 giu 202430,1530,3129,1729,9229,8536.800
31 mag 202429,6530,0028,7430,0029,9216.700
30 mag 202429,1129,6129,1129,4829,4129.600
29 mag 202428,8629,3528,8629,1529,0817.300
28 mag 202429,8629,8629,3529,5929,5210.800
24 mag 202429,3530,1229,3529,8729,8036.900
23 mag 202430,6430,6428,8929,0428,9726.800
22 mag 202431,4031,4030,1930,5530,4722.200
21 mag 202430,7631,5030,4631,5031,4212.100
20 mag 202431,6031,6030,8030,9430,8610.800
17 mag 202430,9731,6030,9731,6031,5212.300
16 mag 202431,8031,8231,1831,2031,1223.500
15 mag 202431,9531,9531,3231,8231,7430.900
14 mag 202431,3031,7731,3031,7031,626.600
13 mag 202432,0032,0031,0731,3031,2225.500
10 mag 202431,8131,8931,2331,4131,335.200
09 mag 202431,2132,0831,2131,9631,884.600
08 mag 202431,0531,3330,7131,3331,256.500
07 mag 202432,2532,3331,5931,7431,6613.800
06 mag 202431,8932,4031,8932,3532,279.300
03 mag 202431,7832,2831,3031,4231,3426.100
02 mag 202430,4730,8129,7730,8130,7314.000
01 mag 202430,2831,3929,3829,7129,6418.300
30 apr 202431,6532,1030,1830,2430,1621.400
29 apr 202432,3832,8031,8032,6632,5835.000
26 apr 202430,1131,0530,1130,5930,5147.300
25 apr 202428,5029,9028,2329,8529,7814.900
24 apr 202430,1930,3829,2129,8129,7419.500
23 apr 202428,2629,1628,0928,9828,9113.800
22 apr 202427,8328,3427,1927,9527,8816.900
19 apr 202428,2928,4827,2727,5927,5223.100
18 apr 202428,6929,3528,1328,3528,2814.600
17 apr 202429,5029,5028,5528,9628,8939.400
16 apr 202429,4729,4728,8929,3429,2711.800
15 apr 202431,7531,7529,8129,8629,7928.200
12 apr 202432,2232,2331,1831,5031,4224.400
11 apr 202432,5633,4031,9633,1533,078.900
10 apr 202432,1032,5831,9032,4232,3424.500
09 apr 202433,7233,9433,0633,9433,8518.400
08 apr 202433,0733,6533,0733,4133,3318.200
05 apr 202432,2333,0832,1832,5432,4625.100
04 apr 202433,9334,2432,0532,0932,0123.200
03 apr 202432,8133,4732,6833,2033,1219.400
02 apr 202432,9933,1432,6833,1233,0418.100
01 apr 202435,4335,7034,3634,6834,5917.400
28 mar 202435,6235,9235,5135,5135,4217.400
27 mar 202435,4235,8834,9935,8835,7918.000
26 mar 202435,1335,6634,6334,7334,6415.700
25 mar 202434,4635,0734,4634,5934,5010.400
22 mar 202434,6535,0634,5034,9334,8410.600
21 mar 202435,8036,3335,8035,8635,7717.000
20 mar 202433,9335,2533,9335,2535,1628.100
19 mar 202432,8333,8132,7833,7833,7013.100
19 mar 20240.095 Dividendo
18 mar 202433,2133,5032,8433,0332,8510.700
15 mar 202433,0733,0732,0632,3132,1421.400
14 mar 202433,9034,1032,9433,3333,1518.200
13 mar 202433,8634,6033,8634,0433,8613.800
12 mar 202433,5434,6133,1334,1733,9922.100
11 mar 202433,6233,6933,1233,4233,2426.500
08 mar 202434,1834,6733,4733,6833,5023.700
07 mar 202433,4934,4233,4934,0833,9028.700
06 mar 202433,9634,3533,1933,3233,1480.000
05 mar 202434,3034,3433,3633,7133,5353.700
04 mar 202436,0236,3434,9934,9934,8046.300
01 mar 202436,2936,6535,6136,5536,3543.800
29 feb 202435,8436,4135,3736,1835,9935.600
28 feb 202434,7736,0034,7735,5535,3656.000
27 feb 202435,1235,5634,7635,0834,8920.700
26 feb 202434,5235,2034,5234,6934,5035.700
23 feb 202434,4034,8334,2434,4734,2839.800
22 feb 202433,8135,0833,7634,9734,7844.400
21 feb 202432,4833,3532,4833,0732,8929.900
20 feb 202432,4132,6831,7932,4132,2432.100
16 feb 202433,2533,8832,7133,3733,1936.600
15 feb 202432,8833,9432,8133,9333,7530.600
14 feb 202432,0832,8531,7132,8432,6640.800
13 feb 202431,7532,2731,2631,8931,7250.900
12 feb 202433,8834,4433,6733,8333,6554.500
09 feb 202433,0834,0733,0133,8933,7193.100
08 feb 202432,7433,2632,7433,2633,0814.900
*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...