Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Direxion Daily S&P 500 B...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 11,65 | 0,23 | 2,01% | 11,46 | 11,6699 | 11,445 | 9.602.507 |
| 27 Mar 2025 | 11,42 | 0,05 | 0,44% | 11,42 | 11,455 | 11,3401 | 11.964.585 |
| 26 Mar 2025 | 11,37 | 0,12 | 1,07% | 11,25 | 11,41 | 11,2344 | 9.219.865 |
| 25 Mar 2025 | 11,25 | -0,11 | -0,97% | 11,25 | 11,28 | 11,234 | 5.075.368 |
| 24 Mar 2025 | 11,36 | -0,19 | -1,65% | 11,41 | 11,4298 | 11,33 | 7.047.397 |
| 21 Mar 2025 | 11,55 | 0,00 | 0,00% | 11,65 | 11,6702 | 11,54 | 10.518.043 |
| 20 Mar 2025 | 11,55 | 0,03 | 0,26% | 11,59 | 11,605 | 11,45 | 12.008.564 |
| 19 Mar 2025 | 11,52 | -0,12 | -1,03% | 11,60 | 11,63 | 11,435 | 10.527.017 |
| 18 Mar 2025 | 11,64 | 0,13 | 1,13% | 11,57 | 11,68 | 11,5599 | 14.404.920 |
| 17 Mar 2025 | 11,51 | -0,09 | -0,78% | 11,61 | 11,61 | 11,46 | 11.070.530 |
| 14 Mar 2025 | 11,60 | -0,23 | -1,94% | 11,75 | 11,755 | 11,58 | 12.730.312 |
| 13 Mar 2025 | 11,83 | 0,15 | 1,28% | 11,69 | 11,87 | 11,675 | 17.732.354 |
| 12 Mar 2025 | 11,68 | -0,05 | -0,43% | 11,60 | 11,7851 | 11,59 | 22.199.521 |
| 11 Mar 2025 | 11,73 | 0,09 | 0,77% | 11,67 | 11,82 | 11,59 | 19.829.595 |
| 10 Mar 2025 | 11,64 | 0,30 | 2,65% | 11,50 | 11,7375 | 11,47 | 14.936.038 |
| 08 Mar 2025 | 11,34 | -0,04 | -0,35% | 11,43 | 11,5383 | 11,305 | 15.039.170 |
| 07 Mar 2025 | 11,38 | 0,20 | 1,79% | 11,34 | 11,435 | 11,2449 | 12.345.770 |
| 06 Mar 2025 | 11,18 | -0,13 | -1,15% | 11,31 | 11,38 | 11,1501 | 15.228.119 |
| 05 Mar 2025 | 11,31 | 0,14 | 1,25% | 11,25 | 11,39 | 11,1401 | 16.067.499 |
| 04 Mar 2025 | 11,17 | 0,19 | 1,73% | 10,95 | 11,24 | 10,9197 | 17.671.205 |
| 01 Mar 2025 | 10,98 | -0,17 | -1,52% | 11,14 | 11,1999 | 10,97 | 11.666.974 |
| 28 Feb 2025 | 11,15 | 0,18 | 1,64% | 10,92 | 11,15 | 10,90 | 24.690.210 |
| 27 Feb 2025 | 10,97 | 0,01 | 0,09% | 10,94 | 11,01 | 10,87 | 15.888.572 |
| 26 Feb 2025 | 10,96 | 0,06 | 0,55% | 10,91 | 11,045 | 10,8952 | 17.193.378 |
| 25 Feb 2025 | 10,90 | 0,04 | 0,37% | 10,81 | 10,92 | 10,805 | 11.549.517 |
| 22 Feb 2025 | 10,86 | 0,19 | 1,78% | 10,68 | 10,865 | 10,6701 | 13.349.333 |
| 21 Feb 2025 | 10,67 | 0,06 | 0,57% | 10,64 | 10,7279 | 10,64 | 7.124.895 |
| 20 Feb 2025 | 10,61 | -0,04 | -0,38% | 10,67 | 10,68 | 10,61 | 4.357.256 |
| 19 Feb 2025 | 10,65 | -0,02 | -0,14% | 10,66 | 10,6999 | 10,645 | 10.038.891 |
| 15 Feb 2025 | 10,665 | 0,01 | 0,14% | 10,67 | 10,68 | 10,65 | 3.581.427 |
| 14 Feb 2025 | 10,65 | -0,12 | -1,11% | 10,76 | 10,7701 | 10,65 | 3.842.995 |
| 13 Feb 2025 | 10,77 | 0,03 | 0,28% | 10,84 | 10,8594 | 10,745 | 4.228.755 |
| 12 Feb 2025 | 10,74 | 0,00 | 0,00% | 10,78 | 10,78 | 10,7215 | 3.287.453 |
| 11 Feb 2025 | 10,74 | -0,07 | -0,65% | 10,76 | 10,7786 | 10,73 | 3.825.377 |
| 08 Feb 2025 | 10,81 | 0,11 | 1,03% | 10,70 | 10,825 | 10,68 | 5.098.752 |
| 07 Feb 2025 | 10,70 | -0,03 | -0,28% | 10,71 | 10,7658 | 10,70 | 5.880.652 |
| 06 Feb 2025 | 10,73 | -0,05 | -0,46% | 10,80 | 10,8399 | 10,73 | 4.329.436 |
| 05 Feb 2025 | 10,78 | -0,07 | -0,65% | 10,85 | 10,8597 | 10,77 | 6.012.276 |
| 04 Feb 2025 | 10,85 | 0,08 | 0,74% | 10,95 | 10,9799 | 10,80 | 9.913.803 |
| 01 Feb 2025 | 10,77 | 0,05 | 0,47% | 10,67 | 10,79 | 10,63 | 7.944.553 |
| 31 Gen 2025 | 10,72 | -0,04 | -0,37% | 10,73 | 10,79 | 10,6805 | 6.633.834 |
| 30 Gen 2025 | 10,76 | 0,04 | 0,37% | 10,74 | 10,8191 | 10,725 | 5.599.180 |
| 29 Gen 2025 | 10,72 | -0,08 | -0,74% | 10,79 | 10,8401 | 10,7001 | 4.797.946 |
| 28 Gen 2025 | 10,80 | 0,14 | 1,31% | 10,89 | 10,89 | 10,80 | 9.731.280 |
| 25 Gen 2025 | 10,66 | -0,02 | -0,19% | 10,63 | 10,6781 | 10,60 | 3.815.631 |
| 24 Gen 2025 | 10,68 | 0,00 | 0,00% | 10,68 | 10,68 | 10,68 | 0 |
| 23 Gen 2025 | 10,68 | -0,05 | -0,47% | 10,69 | 10,69 | 10,65 | 5.464.077 |
| 22 Gen 2025 | 10,73 | -0,09 | -0,83% | 10,78 | 10,81 | 10,73 | 8.789.604 |
| 18 Gen 2025 | 10,82 | -0,10 | -0,92% | 10,84 | 10,865 | 10,79 | 6.163.724 |
| 17 Gen 2025 | 10,92 | 0,01 | 0,09% | 10,88 | 10,9399 | 10,875 | 9.479.532 |
| 16 Gen 2025 | 10,91 | -0,19 | -1,71% | 10,96 | 10,9694 | 10,88 | 6.270.770 |
| 15 Gen 2025 | 11,10 | -0,01 | -0,09% | 11,07 | 11,175 | 11,055 | 10.338.884 |
| 14 Gen 2025 | 11,11 | -0,02 | -0,18% | 11,23 | 11,23 | 11,11 | 11.995.094 |
| 11 Gen 2025 | 11,13 | 0,18 | 1,64% | 11,03 | 11,17 | 11,03 | 15.530.175 |
| 09 Gen 2025 | 10,95 | -0,01 | -0,09% | 10,98 | 11,0351 | 10,935 | 13.121.593 |
| 08 Gen 2025 | 10,96 | 0,11 | 1,01% | 10,80 | 10,9975 | 10,80 | 11.091.234 |
| 07 Gen 2025 | 10,85 | -0,06 | -0,55% | 10,82 | 10,87 | 10,7601 | 9.461.662 |
| 04 Gen 2025 | 10,91 | -0,13 | -1,18% | 10,99 | 11,0099 | 10,89 | 10.205.822 |
| 03 Gen 2025 | 11,04 | 0,03 | 0,27% | 10,94 | 11,1099 | 10,91 | 18.991.387 |
| 01 Gen 2025 | 11,01 | 0,06 | 0,55% | 10,93 | 11,03 | 10,91 | 13.085.051 |
| 31 Dic 2024 | 10,95 | 0,12 | 1,11% | 10,97 | 11,03 | 10,89 | 9.188.892 |
