Italia markets close in 1 hour 33 minutes

Direxion Work From Home ETF (WFH)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,83+0,31 (+0,58%)
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202453,8353,8353,8353,8353,83211
23 apr 202453,2953,6553,2953,5253,521.500
22 apr 202452,6152,6952,6152,6952,69500
19 apr 202452,9552,9552,3352,3352,33800
18 apr 202453,1653,2152,9652,9652,961.100
17 apr 202453,2253,2253,2253,2253,22100
16 apr 202453,2353,5953,2353,5053,502.300
15 apr 202454,8154,9053,4753,4753,471.800
12 apr 202455,3255,3254,7954,7954,791.600
11 apr 202455,5756,1455,5756,1456,14400
10 apr 202455,2755,8055,2755,6055,601.200
09 apr 202456,3056,4256,3056,4256,423.600
08 apr 202456,1456,2656,1456,1956,194.800
05 apr 202456,0356,1156,0356,0556,051.300
04 apr 202456,9457,1255,6655,6655,66500
03 apr 202456,5456,5456,3756,3756,371.200
02 apr 202455,9156,1755,9156,1756,173.000
01 apr 202456,3956,4956,3956,4956,491.600
28 mar 202456,7856,7856,6056,6056,602.600
27 mar 202456,1456,5556,1456,5556,55300
26 mar 202456,6456,6456,3056,3056,30500
25 mar 202456,1956,3156,1956,2656,261.000
22 mar 202456,5256,5256,3156,3456,342.700
21 mar 202457,2157,2156,7656,7656,76800
20 mar 202455,9256,7655,9256,6356,631.500
19 mar 202455,1656,0255,1655,9755,971.400
19 mar 20240.033 Dividendo
18 mar 202455,8556,0355,8555,9855,941.200
15 mar 202455,8255,8255,5555,5555,51800
14 mar 202457,3257,3656,6456,6456,601.700
13 mar 202458,3558,4858,0058,0157,982.800
12 mar 202458,3658,3758,1758,3558,322.800
11 mar 202457,1457,7257,1457,6257,591.500
08 mar 202458,0358,0357,6957,6957,65400
07 mar 202457,3658,1057,3658,0257,991.600
06 mar 202457,5957,5957,1957,1957,16500
05 mar 202457,7057,7056,2056,3956,363.600
04 mar 202458,4558,5258,3058,3058,2710.600
01 mar 202458,1858,6958,1858,6058,573.000
29 feb 202458,1258,1257,8157,9057,873.000
28 feb 202457,1757,2657,1757,1757,141.100
27 feb 202457,5957,5957,4757,5257,491.900
26 feb 202456,3857,3656,3857,0757,042.300
23 feb 202456,2056,4556,2056,2056,171.400
22 feb 202455,6955,8455,6955,8455,811.000
21 feb 202454,7154,7154,1654,6854,652.000
20 feb 202456,6556,6556,5656,5656,53900
16 feb 202457,6958,2357,0957,0957,062.200
15 feb 202458,1558,2358,0858,2358,201.000
14 feb 202457,0357,6557,0357,6557,622.000
13 feb 202456,0557,0156,0556,4256,382.900
12 feb 202458,2958,5657,8757,8757,831.600
09 feb 202458,2158,5658,2158,2658,223.800
08 feb 202456,6057,1556,5957,0457,0013.900
07 feb 202456,2856,4956,1856,3756,341.500
06 feb 202455,2255,6555,2255,6555,62900
05 feb 202455,3155,6455,3155,6455,612.100
02 feb 202456,0356,3556,0356,3556,32400
01 feb 202456,0456,1255,9055,9555,921.300
31 gen 202456,2556,2555,5755,5755,53700
30 gen 202457,2057,2056,8956,9456,911.500
29 gen 202456,2457,4456,2457,4457,401.200
26 gen 202456,6256,6356,3656,3656,33800
25 gen 202456,8556,8556,1756,3556,321.000
24 gen 202457,0357,0356,1756,3256,29900
23 gen 202456,2256,3156,0056,3156,273.400
22 gen 202455,5456,0955,5455,9555,924.100
19 gen 202455,0055,0055,0055,0054,97900
18 gen 202453,9254,0653,7754,0654,03500
17 gen 202453,5453,6053,2053,6053,571.300
16 gen 202454,0354,3854,0154,1554,121.800
12 gen 202454,1454,3354,1454,3354,30900
11 gen 202453,8354,0653,8354,0654,03800
10 gen 202453,2553,7853,2553,7253,681.200
09 gen 202453,3753,3753,2253,2753,24700
08 gen 202451,8953,2051,8953,2053,17900
05 gen 202451,6852,1651,6851,9851,952.200
04 gen 202452,1252,1251,9551,9551,92900
03 gen 202452,5752,5752,1152,1152,08600
02 gen 202453,8353,8353,0153,2653,223.200
29 dic 202354,9155,1554,4654,5354,50900
28 dic 202354,9355,0654,9354,9554,921.700
27 dic 202354,8954,8954,7854,8154,781.600
26 dic 202354,4854,8554,4854,8154,771.800
22 dic 202354,6754,6754,3054,4454,412.600
21 dic 202353,9554,4653,9554,4654,43800
21 dic 20230.34 Dividendo
20 dic 202354,7954,8653,7053,7053,331.700
19 dic 202354,3054,7354,3054,7054,323.700
18 dic 202352,8554,3452,5054,1353,765.200
15 dic 202353,2753,8953,2753,8953,522.100
14 dic 202353,3053,4453,0753,2452,872.800
13 dic 202352,2253,0651,9953,0652,691.800
12 dic 202352,1352,3252,1352,1551,791.800
11 dic 202351,6452,0051,6451,9851,621.400
08 dic 202351,1351,7451,1351,7051,341.000
07 dic 202351,0451,3951,0451,2150,851.800
06 dic 202352,0052,0051,1751,1750,82800
05 dic 202351,1851,3751,1751,3751,011.400
04 dic 202351,3451,5851,3451,5851,22600
*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...