Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Direxion Daily Technolog...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Apr 2025 | 60,76 | -1,06 | -1,71% | 64,64 | 64,64 | 58,98 | 816.276 |
| 02 Apr 2025 | 61,82 | -1,42 | -2,25% | 64,05 | 65,50 | 61,74 | 930.638 |
| 01 Apr 2025 | 63,24 | -0,02 | -0,03% | 66,45 | 68,50 | 62,84 | 755.792 |
| 28 Mar 2025 | 63,26 | 4,38 | 7,44% | 60,01 | 63,87 | 59,24 | 850.020 |
| 27 Mar 2025 | 58,88 | 1,48 | 2,58% | 58,54 | 59,798 | 57,6088 | 859.468 |
| 26 Mar 2025 | 57,40 | 3,68 | 6,85% | 54,19 | 57,92 | 53,86 | 929.614 |
| 25 Mar 2025 | 53,72 | -1,04 | -1,90% | 54,39 | 54,41 | 53,49 | 386.872 |
| 24 Mar 2025 | 54,76 | -3,14 | -5,42% | 55,10 | 55,54 | 54,29 | 828.593 |
| 21 Mar 2025 | 57,90 | -0,38 | -0,65% | 60,39 | 61,21 | 57,72 | 755.973 |
| 20 Mar 2025 | 58,28 | 1,20 | 2,10% | 58,95 | 59,28 | 56,4406 | 1.087.269 |
| 19 Mar 2025 | 57,08 | -2,08 | -3,52% | 58,44 | 59,195 | 54,96 | 906.266 |
| 18 Mar 2025 | 59,16 | 2,25 | 3,95% | 58,03 | 59,97 | 57,8149 | 661.067 |
| 17 Mar 2025 | 56,91 | -1,38 | -2,37% | 58,28 | 58,5896 | 55,53 | 956.397 |
| 14 Mar 2025 | 58,29 | -5,17 | -8,15% | 61,16 | 61,20 | 57,75 | 873.955 |
| 13 Mar 2025 | 63,46 | 3,26 | 5,42% | 60,57 | 64,255 | 60,31 | 1.308.673 |
| 12 Mar 2025 | 60,20 | -2,89 | -4,58% | 59,70 | 62,42 | 58,48 | 1.043.333 |
| 11 Mar 2025 | 63,09 | 0,90 | 1,45% | 62,93 | 64,98 | 59,98 | 1.199.445 |
| 10 Mar 2025 | 62,19 | 6,88 | 12,44% | 58,49 | 63,95 | 58,24 | 1.240.283 |
| 08 Mar 2025 | 55,31 | -2,38 | -4,13% | 58,15 | 59,885 | 54,79 | 1.335.021 |
| 07 Mar 2025 | 57,69 | 4,51 | 8,48% | 56,56 | 58,3799 | 53,98 | 1.478.367 |
| 06 Mar 2025 | 53,18 | -2,33 | -4,20% | 55,03 | 57,21 | 52,66 | 1.289.733 |
| 05 Mar 2025 | 55,51 | 0,18 | 0,33% | 56,62 | 58,66 | 52,56 | 1.667.547 |
| 04 Mar 2025 | 55,33 | 4,76 | 9,41% | 49,75 | 56,41 | 49,65 | 1.962.196 |
| 01 Mar 2025 | 50,57 | -2,09 | -3,97% | 53,48 | 54,84 | 50,55 | 1.046.545 |
| 28 Feb 2025 | 52,66 | 5,15 | 10,84% | 46,75 | 52,7389 | 46,56 | 1.109.690 |
| 27 Feb 2025 | 47,51 | -1,56 | -3,18% | 47,63 | 48,58 | 46,085 | 642.951 |
| 26 Feb 2025 | 49,07 | 1,89 | 4,01% | 47,33 | 50,055 | 47,33 | 1.034.167 |
| 25 Feb 2025 | 47,18 | 1,98 | 4,38% | 44,84 | 47,3194 | 44,3931 | 857.426 |
| 22 Feb 2025 | 45,20 | 3,35 | 8,00% | 41,76 | 45,28 | 41,75 | 636.366 |
| 21 Feb 2025 | 41,85 | 0,43 | 1,04% | 41,46 | 43,06 | 41,38 | 572.494 |
| 20 Feb 2025 | 41,42 | 0,07 | 0,17% | 41,52 | 42,38 | 40,89 | 688.228 |
| 19 Feb 2025 | 41,35 | -1,23 | -2,89% | 41,94 | 42,44 | 41,35 | 383.788 |
| 15 Feb 2025 | 42,58 | -0,25 | -0,58% | 43,17 | 43,28 | 42,43 | 395.846 |
| 14 Feb 2025 | 42,83 | -1,88 | -4,20% | 44,42 | 44,67 | 42,78 | 538.007 |
| 13 Feb 2025 | 44,71 | 0,27 | 0,61% | 46,34 | 46,4885 | 44,5811 | 625.555 |
| 12 Feb 2025 | 44,44 | -0,05 | -0,11% | 45,20 | 45,30 | 43,90 | 500.149 |
| 11 Feb 2025 | 44,49 | -2,05 | -4,40% | 45,56 | 45,56 | 44,14 | 649.087 |
| 08 Feb 2025 | 46,54 | 1,23 | 2,71% | 44,81 | 46,94 | 44,125 | 1.022.431 |
| 07 Feb 2025 | 45,31 | -0,26 | -0,57% | 45,61 | 46,2394 | 45,00 | 321.175 |
| 06 Feb 2025 | 45,57 | -2,04 | -4,28% | 47,43 | 47,89 | 45,57 | 956.800 |
| 05 Feb 2025 | 47,61 | -2,11 | -4,24% | 49,14 | 49,22 | 47,3708 | 637.433 |
| 04 Feb 2025 | 49,72 | 1,94 | 4,06% | 50,70 | 51,70 | 48,87 | 959.416 |
| 01 Feb 2025 | 47,78 | 0,82 | 1,75% | 45,60 | 48,10 | 44,75 | 770.929 |
| 31 Gen 2025 | 46,96 | -0,25 | -0,53% | 47,56 | 48,32 | 46,3997 | 459.508 |
| 30 Gen 2025 | 47,21 | 1,23 | 2,68% | 46,18 | 48,43 | 46,18 | 530.628 |
| 29 Gen 2025 | 45,98 | -3,97 | -7,95% | 48,94 | 50,53 | 45,6544 | 698.208 |
| 28 Gen 2025 | 49,95 | 6,38 | 14,64% | 49,31 | 51,10 | 48,105 | 1.138.681 |
| 25 Gen 2025 | 43,57 | 1,15 | 2,71% | 41,86 | 43,945 | 41,85 | 819.654 |
| 24 Gen 2025 | 42,42 | 0,00 | 0,00% | 42,42 | 42,42 | 42,42 | 0 |
| 23 Gen 2025 | 42,42 | -2,98 | -6,56% | 43,60 | 43,70 | 42,06 | 645.152 |
| 22 Gen 2025 | 45,40 | -1,15 | -2,47% | 46,05 | 47,07 | 45,10 | 587.076 |
| 18 Gen 2025 | 46,55 | -2,19 | -4,49% | 45,90 | 47,23 | 45,90 | 665.903 |
| 17 Gen 2025 | 48,74 | 1,06 | 2,22% | 46,47 | 48,81 | 46,41 | 469.606 |
| 16 Gen 2025 | 47,68 | -2,88 | -5,70% | 48,59 | 48,98 | 47,20 | 733.701 |
| 15 Gen 2025 | 50,56 | -0,51 | -1,00% | 49,78 | 51,83 | 49,4401 | 569.846 |
| 14 Gen 2025 | 51,07 | 1,18 | 2,37% | 52,39 | 52,80 | 50,96 | 1.084.588 |
| 11 Gen 2025 | 49,89 | 3,06 | 6,53% | 48,37 | 50,75 | 48,37 | 1.105.247 |
| 09 Gen 2025 | 46,83 | 0,08 | 0,17% | 46,55 | 48,14 | 46,42 | 883.601 |
| 08 Gen 2025 | 46,75 | 2,71 | 6,15% | 43,35 | 47,17 | 43,35 | 862.997 |
| 07 Gen 2025 | 44,04 | -1,76 | -3,84% | 44,33 | 44,59 | 42,70 | 690.260 |
| 04 Gen 2025 | 45,80 | -2,22 | -4,62% | 47,41 | 47,49 | 45,6101 | 921.352 |
