Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Proshares Ultrashort Eth...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 51,68 | 5,99 | 13,11% | 50,67 | 52,16 | 50,33 | 166.401 |
| 27 Mar 2025 | 45,69 | -0,26 | -0,57% | 45,50 | 46,34 | 44,615 | 95.183 |
| 26 Mar 2025 | 45,95 | 3,27 | 7,66% | 43,52 | 46,47 | 43,40 | 130.090 |
| 25 Mar 2025 | 42,68 | 0,60 | 1,43% | 42,74 | 43,45 | 42,3212 | 131.068 |
| 24 Mar 2025 | 42,08 | -5,73 | -11,98% | 42,62 | 43,1107 | 41,56 | 189.334 |
| 21 Mar 2025 | 47,81 | 0,15 | 0,31% | 49,01 | 49,47 | 47,63 | 113.193 |
| 20 Mar 2025 | 47,66 | 2,76 | 6,15% | 47,15 | 48,5925 | 46,11 | 140.899 |
| 19 Mar 2025 | 44,90 | -7,21 | -13,84% | 46,21 | 46,6092 | 43,69 | 233.958 |
| 18 Mar 2025 | 52,11 | 2,08 | 4,16% | 52,36 | 53,855 | 51,97 | 101.287 |
| 17 Mar 2025 | 50,03 | -0,33 | -0,66% | 52,50 | 52,88 | 49,55 | 84.442 |
| 14 Mar 2025 | 50,36 | -5,15 | -9,28% | 52,52 | 53,91 | 49,97 | 155.259 |
| 13 Mar 2025 | 55,51 | 1,62 | 3,01% | 52,76 | 57,1799 | 52,76 | 332.918 |
| 12 Mar 2025 | 53,89 | 3,77 | 7,52% | 52,38 | 56,02 | 52,1663 | 182.944 |
| 11 Mar 2025 | 50,12 | -5,08 | -9,20% | 52,11 | 56,6557 | 49,40 | 382.433 |
| 10 Mar 2025 | 55,20 | 11,72 | 26,95% | 45,24 | 57,38 | 45,2022 | 578.602 |
| 08 Mar 2025 | 43,48 | 1,84 | 4,42% | 42,39 | 44,00 | 39,76 | 181.054 |
| 07 Mar 2025 | 41,64 | 1,10 | 2,71% | 40,04 | 42,61 | 39,28 | 273.067 |
| 06 Mar 2025 | 40,54 | -3,80 | -8,57% | 42,05 | 43,56 | 40,51 | 205.791 |
| 05 Mar 2025 | 44,34 | -0,62 | -1,38% | 47,50 | 50,24 | 42,10 | 409.135 |
| 04 Mar 2025 | 44,96 | 3,57 | 8,63% | 36,21 | 46,0609 | 35,8204 | 450.294 |
| 01 Mar 2025 | 41,39 | 1,22 | 3,04% | 43,38 | 44,2689 | 40,285 | 296.545 |
| 28 Feb 2025 | 40,17 | 2,63 | 7,01% | 37,35 | 40,415 | 37,00 | 231.564 |
| 27 Feb 2025 | 37,54 | 4,21 | 12,63% | 36,42 | 39,4324 | 34,35 | 202.897 |
| 26 Feb 2025 | 33,33 | 3,39 | 11,32% | 35,25 | 36,30 | 32,761 | 335.690 |
| 25 Feb 2025 | 29,94 | -0,33 | -1,09% | 29,30 | 30,14 | 29,0271 | 256.038 |
| 22 Feb 2025 | 30,27 | 2,53 | 9,12% | 26,26 | 30,39 | 26,11 | 401.347 |
| 21 Feb 2025 | 27,74 | -0,65 | -2,29% | 27,52 | 28,60 | 27,34 | 428.787 |
| 20 Feb 2025 | 28,39 | -2,06 | -6,77% | 28,43 | 29,2204 | 28,20 | 259.932 |
| 19 Feb 2025 | 30,45 | 2,10 | 7,41% | 28,58 | 30,9688 | 28,58 | 284.028 |
| 15 Feb 2025 | 28,35 | -1,68 | -5,59% | 29,05 | 29,33 | 26,943 | 276.196 |
| 14 Feb 2025 | 30,03 | 0,47 | 1,59% | 30,17 | 30,9124 | 29,76 | 355.599 |
| 13 Feb 2025 | 29,56 | -1,90 | -6,04% | 32,22 | 32,6239 | 29,125 | 556.605 |
| 12 Feb 2025 | 31,46 | 1,96 | 6,64% | 30,16 | 31,76 | 29,87 | 155.754 |
| 11 Feb 2025 | 29,50 | -2,42 | -7,58% | 30,12 | 30,56 | 29,39 | 127.717 |
| 08 Feb 2025 | 31,92 | 2,87 | 9,88% | 27,58 | 32,1983 | 27,40 | 592.873 |
| 07 Feb 2025 | 29,05 | 0,85 | 3,01% | 28,12 | 29,94 | 27,83 | 181.824 |
| 06 Feb 2025 | 28,20 | -0,40 | -1,40% | 26,99 | 29,03 | 26,99 | 293.935 |
| 05 Feb 2025 | 28,60 | -0,74 | -2,52% | 27,31 | 28,91 | 25,80 | 1.118.491 |
| 04 Feb 2025 | 29,34 | 7,96 | 37,23% | 31,07 | 31,29 | 28,48 | 632.261 |
| 01 Feb 2025 | 21,38 | -0,65 | -2,95% | 21,11 | 21,699 | 20,47 | 729.946 |
| 31 Gen 2025 | 22,03 | -1,43 | -6,10% | 21,74 | 22,09 | 21,2801 | 122.915 |
| 30 Gen 2025 | 23,4601 | -0,71 | -2,94% | 23,91 | 24,68 | 22,86 | 155.660 |
| 29 Gen 2025 | 24,17 | 0,84 | 3,60% | 22,96 | 24,1927 | 22,57 | 135.069 |
| 28 Gen 2025 | 23,33 | 2,35 | 11,20% | 23,89 | 24,579 | 23,26 | 259.958 |
| 25 Gen 2025 | 20,98 | -1,00 | -4,55% | 20,05 | 21,00 | 19,70 | 204.777 |
| 24 Gen 2025 | 21,98 | 0,00 | 0,00% | 21,98 | 21,98 | 21,98 | 0 |
| 23 Gen 2025 | 21,98 | 0,82 | 3,88% | 21,27 | 22,10 | 21,27 | 72.983 |
| 22 Gen 2025 | 21,16 | 2,24 | 11,84% | 21,065 | 21,73 | 20,58 | 156.420 |
| 18 Gen 2025 | 18,92 | -2,36 | -11,09% | 20,16 | 20,40 | 18,84 | 120.375 |
| 17 Gen 2025 | 21,28 | 1,11 | 5,50% | 21,18 | 22,13 | 20,92 | 311.437 |
| 16 Gen 2025 | 20,17 | -2,98 | -12,87% | 22,15 | 22,25 | 19,575 | 325.305 |
| 15 Gen 2025 | 23,15 | -2,21 | -8,71% | 23,29 | 23,99 | 23,01 | 214.258 |
| 14 Gen 2025 | 25,36 | 2,41 | 10,50% | 26,05 | 27,84 | 25,1734 | 426.190 |
| 11 Gen 2025 | 22,95 | 0,31 | 1,37% | 22,96 | 23,86 | 22,245 | 150.096 |
| 09 Gen 2025 | 22,64 | 1,35 | 6,34% | 21,7965 | 23,6499 | 21,44 | 350.563 |
| 08 Gen 2025 | 21,29 | 2,99 | 16,34% | 18,75 | 21,58 | 18,75 | 704.583 |
| 07 Gen 2025 | 18,30 | -0,82 | -4,29% | 18,84 | 18,87 | 17,66 | 205.697 |
| 04 Gen 2025 | 19,12 | -1,78 | -8,52% | 20,1107 | 20,2592 | 18,8004 | 278.824 |
| 03 Gen 2025 | 20,90 | -1,41 | -6,32% | 20,78 | 21,31 | 20,32 | 483.908 |
| 01 Gen 2025 | 22,31 | 0,59 | 2,72% | 21,24 | 22,55 | 21,00 | 589.249 |
