Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche ProShares VIX Short Term...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2025 | 47,36 | 0,03 | 0,06% | 48,28 | 48,96 | 47,14 | 1.474.899 |
| 20 Mar 2025 | 47,33 | -0,80 | -1,66% | 49,09 | 49,27 | 46,9001 | 766.080 |
| 19 Mar 2025 | 48,13 | -1,70 | -3,41% | 49,36 | 49,78 | 47,01 | 790.486 |
| 18 Mar 2025 | 49,83 | 1,34 | 2,76% | 48,22 | 50,565 | 48,22 | 897.082 |
| 17 Mar 2025 | 48,49 | -1,89 | -3,75% | 49,93 | 49,93 | 48,23 | 1.446.566 |
| 14 Mar 2025 | 50,38 | -4,83 | -8,75% | 53,40 | 53,65 | 50,26 | 1.084.030 |
| 13 Mar 2025 | 55,21 | 2,31 | 4,37% | 53,26 | 56,41 | 52,21 | 1.159.252 |
| 12 Mar 2025 | 52,90 | -2,86 | -5,13% | 53,63 | 56,25 | 52,47 | 1.274.286 |
| 11 Mar 2025 | 55,76 | -0,01 | -0,02% | 56,06 | 59,07 | 54,90 | 1.834.129 |
| 10 Mar 2025 | 55,77 | 5,48 | 10,90% | 53,11 | 56,75 | 52,49 | 2.175.394 |
| 08 Mar 2025 | 50,29 | -2,39 | -4,54% | 52,52 | 54,16 | 50,01 | 1.960.335 |
| 07 Mar 2025 | 52,68 | 5,26 | 11,09% | 50,4812 | 52,82 | 49,20 | 2.309.318 |
| 06 Mar 2025 | 47,42 | -2,28 | -4,59% | 49,36 | 50,67 | 47,3001 | 1.948.558 |
| 05 Mar 2025 | 49,70 | 1,25 | 2,58% | 50,625 | 53,43 | 47,40 | 2.770.279 |
| 04 Mar 2025 | 48,45 | 3,68 | 8,22% | 43,99 | 49,75 | 43,90 | 1.450.356 |
| 01 Mar 2025 | 44,77 | -0,90 | -1,97% | 46,07 | 47,2072 | 44,46 | 2.011.296 |
| 28 Feb 2025 | 45,67 | 2,47 | 5,72% | 42,70 | 45,87 | 42,415 | 1.879.827 |
| 27 Feb 2025 | 43,20 | -0,96 | -2,17% | 43,68 | 44,54 | 42,22 | 1.396.547 |
| 26 Feb 2025 | 44,16 | 0,32 | 0,73% | 44,11 | 46,13 | 43,20 | 2.837.572 |
| 25 Feb 2025 | 43,84 | 0,28 | 0,64% | 42,86 | 44,84 | 42,22 | 1.571.503 |
| 22 Feb 2025 | 43,56 | 2,83 | 6,95% | 40,77 | 43,91 | 40,77 | 4.097.313 |
| 21 Feb 2025 | 40,73 | 0,23 | 0,57% | 40,48 | 41,46 | 40,22 | 3.648.503 |
| 20 Feb 2025 | 40,50 | -0,50 | -1,22% | 41,27 | 41,37 | 40,49 | 2.831.153 |
| 19 Feb 2025 | 41,00 | -0,18 | -0,44% | 40,95 | 41,37 | 40,64 | 1.560.122 |
| 15 Feb 2025 | 41,18 | -0,15 | -0,36% | 41,29 | 41,65 | 41,02 | 2.075.101 |
| 14 Feb 2025 | 41,33 | -0,70 | -1,67% | 41,89 | 42,45 | 41,25 | 1.864.502 |
| 13 Feb 2025 | 42,03 | -0,24 | -0,57% | 43,14 | 43,40 | 41,85 | 2.044.372 |
| 12 Feb 2025 | 42,27 | 0,16 | 0,38% | 42,44 | 42,50 | 41,77 | 1.065.858 |
| 11 Feb 2025 | 42,11 | -1,10 | -2,55% | 42,35 | 42,7924 | 42,03 | 838.615 |
| 08 Feb 2025 | 43,21 | 1,42 | 3,40% | 41,50 | 43,29 | 41,38 | 1.670.461 |
| 07 Feb 2025 | 41,79 | -0,24 | -0,57% | 41,74 | 42,55 | 41,57 | 1.437.268 |
| 06 Feb 2025 | 42,03 | -0,96 | -2,23% | 43,08 | 43,55 | 41,96 | 2.066.264 |
| 05 Feb 2025 | 42,99 | -1,22 | -2,76% | 43,65 | 44,27 | 42,70 | 1.616.625 |
| 04 Feb 2025 | 44,21 | 0,84 | 1,94% | 46,45 | 47,33 | 42,70 | 2.952.563 |
| 01 Feb 2025 | 43,37 | 1,50 | 3,58% | 41,49 | 43,90 | 41,21 | 2.659.873 |
| 31 Gen 2025 | 41,87 | -0,16 | -0,38% | 41,58 | 42,47 | 41,41 | 2.438.960 |
| 30 Gen 2025 | 42,03 | -0,28 | -0,66% | 42,22 | 43,72 | 41,9195 | 2.113.682 |
| 29 Gen 2025 | 42,31 | -1,38 | -3,16% | 43,29 | 44,41 | 42,00 | 3.130.454 |
| 28 Gen 2025 | 43,69 | 2,63 | 6,41% | 46,00 | 46,06 | 43,20 | 6.651.091 |
| 25 Gen 2025 | 41,06 | -0,90 | -2,14% | 40,92 | 41,42 | 40,75 | 2.271.422 |
| 24 Gen 2025 | 41,96 | 0,00 | 0,00% | 41,96 | 41,96 | 41,96 | 0 |
| 23 Gen 2025 | 41,96 | 0,58 | 1,40% | 41,31 | 42,105 | 41,25 | 1.580.090 |
| 22 Gen 2025 | 41,38 | -1,76 | -4,08% | 42,28 | 42,5933 | 41,23 | 2.013.069 |
| 18 Gen 2025 | 43,14 | 0,24 | 0,56% | 42,17 | 43,16 | 42,1018 | 1.274.378 |
| 17 Gen 2025 | 42,90 | 0,08 | 0,19% | 42,77 | 43,14 | 42,37 | 1.300.591 |
| 16 Gen 2025 | 42,82 | -3,91 | -8,37% | 44,50 | 44,50 | 42,70 | 1.947.606 |
| 15 Gen 2025 | 46,73 | -0,94 | -1,97% | 46,83 | 48,24 | 45,6101 | 1.165.567 |
| 14 Gen 2025 | 47,67 | -0,98 | -2,01% | 50,24 | 50,58 | 47,29 | 1.365.147 |
| 11 Gen 2025 | 48,65 | 3,13 | 6,88% | 47,34 | 49,64 | 46,80 | 2.434.914 |
| 09 Gen 2025 | 45,52 | -0,30 | -0,65% | 46,29 | 47,82 | 45,21 | 2.411.147 |
| 08 Gen 2025 | 45,82 | 2,66 | 6,16% | 42,67 | 46,56 | 42,67 | 1.609.472 |
| 07 Gen 2025 | 43,16 | -0,33 | -0,76% | 43,06 | 44,09 | 42,53 | 1.375.019 |
| 04 Gen 2025 | 43,49 | -2,47 | -5,37% | 45,25 | 45,50 | 43,36 | 1.277.001 |
| 03 Gen 2025 | 45,96 | 0,94 | 2,09% | 44,21 | 48,22 | 44,13 | 1.307.028 |
| 01 Gen 2025 | 45,02 | 0,29 | 0,65% | 44,06 | 45,53 | 43,645 | 1.029.940 |
| 31 Dic 2024 | 44,73 | 0,92 | 2,10% | 46,13 | 47,69 | 43,46 | 1.542.167 |
| 28 Dic 2024 | 43,81 | 2,00 | 4,78% | 42,62 | 46,09 | 42,3801 | 1.967.015 |
| 27 Dic 2024 | 41,81 | 0,25 | 0,60% | 42,22 | 43,26 | 41,595 | 1.329.697 |
| 24 Dic 2024 | 41,56 | -2,50 | -5,67% | 43,26 | 43,35 | 41,50 | 807.639 |
| 24 Dic 2024 | 44,06 | -2,97 | -6,32% | 46,37 | 48,00 | 43,98 | 1.241.334 |
