Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Xtrackers S&P 500 Invers...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mar 2025 | 557,15 | 5,50 | 1,00% | 557,7599 | 562,45 | 555,30 | 3.763 |
| 28 Mar 2025 | 551,65 | 12,45 | 2,31% | 543,1301 | 551,90 | 541,80 | 10.791 |
| 27 Mar 2025 | 539,20 | -0,70 | -0,13% | 541,8201 | 544,35 | 537,10 | 8.500 |
| 26 Mar 2025 | 539,90 | 6,05 | 1,13% | 535,25 | 541,40 | 534,80 | 0 |
| 25 Mar 2025 | 533,85 | -2,60 | -0,48% | 536,7501 | 537,60 | 532,25 | 11.440 |
| 24 Mar 2025 | 536,45 | -10,60 | -1,94% | 539,00 | 539,00 | 535,10 | 0 |
| 21 Mar 2025 | 547,05 | 4,65 | 0,86% | 549,5201 | 551,25 | 544,30 | 2.000 |
| 20 Mar 2025 | 542,40 | -0,50 | -0,09% | 539,0201 | 547,45 | 538,25 | 5.000 |
| 19 Mar 2025 | 542,90 | -3,35 | -0,61% | 545,8201 | 547,80 | 542,00 | 2.000 |
| 18 Mar 2025 | 546,25 | 2,85 | 0,52% | 541,85 | 549,40 | 539,55 | 0 |
| 17 Mar 2025 | 543,40 | -6,75 | -1,23% | 549,75 | 550,25 | 541,35 | 0 |
| 14 Mar 2025 | 550,15 | -6,25 | -1,12% | 555,55 | 555,55 | 547,45 | 0 |
| 13 Mar 2025 | 556,40 | 9,65 | 1,76% | 553,9699 | 571,40 | 548,45 | 4.000 |
| 12 Mar 2025 | 546,75 | -6,05 | -1,09% | 547,3599 | 555,35 | 541,20 | 13.186 |
| 11 Mar 2025 | 552,80 | 5,20 | 0,95% | 553,5301 | 555,60 | 545,60 | 2.000 |
| 10 Mar 2025 | 547,60 | 5,45 | 1,01% | 543,7401 | 548,20 | 537,70 | 6.000 |
| 07 Mar 2025 | 542,15 | 8,75 | 1,64% | 535,9401 | 542,40 | 525,05 | 5.903 |
| 06 Mar 2025 | 533,40 | -4,55 | -0,85% | 531,8201 | 537,80 | 526,35 | 12.524 |
| 05 Mar 2025 | 537,95 | -7,15 | -1,31% | 534,7499 | 538,40 | 531,60 | 2.000 |
| 04 Mar 2025 | 545,10 | 17,25 | 3,27% | 535,4401 | 546,65 | 533,35 | 14.939 |
| 03 Mar 2025 | 527,85 | -11,00 | -2,04% | 527,5699 | 532,30 | 524,05 | 2.000 |
| 28 Feb 2025 | 538,85 | 8,95 | 1,69% | 538,1799 | 540,75 | 534,95 | 8.939 |
| 27 Feb 2025 | 529,90 | 7,70 | 1,47% | 525,4301 | 532,70 | 522,35 | 8.000 |
| 26 Feb 2025 | 522,20 | -8,60 | -1,62% | 525,1699 | 527,15 | 521,10 | 2.000 |
| 25 Feb 2025 | 530,80 | 7,15 | 1,37% | 527,1599 | 531,15 | 523,90 | 10.509 |
| 24 Feb 2025 | 523,65 | 6,20 | 1,20% | 520,7401 | 527,45 | 519,60 | 3.000 |
| 21 Feb 2025 | 517,45 | 1,30 | 0,25% | 513,25 | 518,80 | 512,90 | 0 |
| 20 Feb 2025 | 516,15 | 0,15 | 0,03% | 515,25 | 518,30 | 513,30 | 0 |
| 19 Feb 2025 | 516,00 | 1,35 | 0,26% | 513,65 | 516,90 | 513,10 | 0 |
| 18 Feb 2025 | 514,65 | 0,45 | 0,09% | 513,40 | 515,85 | 513,15 | 0 |
| 17 Feb 2025 | 514,20 | -0,80 | -0,16% | 515,70 | 516,10 | 514,20 | 0 |
| 14 Feb 2025 | 515,00 | -5,50 | -1,06% | 516,15 | 517,55 | 513,70 | 0 |
| 13 Feb 2025 | 520,50 | -10,65 | -2,01% | 524,45 | 531,40 | 519,80 | 0 |
| 12 Feb 2025 | 531,15 | 4,40 | 0,84% | 525,2201 | 536,90 | 524,60 | 8.453 |
| 11 Feb 2025 | 526,75 | -1,50 | -0,28% | 527,9301 | 532,70 | 526,70 | 6.130 |
| 10 Feb 2025 | 528,25 | -1,30 | -0,25% | 527,5301 | 530,65 | 527,20 | 2.570 |
| 07 Feb 2025 | 529,55 | 4,90 | 0,93% | 524,50 | 531,90 | 521,75 | 0 |
| 06 Feb 2025 | 524,65 | -1,00 | -0,19% | 525,2201 | 531,70 | 523,60 | 10.393 |
| 05 Feb 2025 | 525,65 | -0,70 | -0,13% | 527,9401 | 529,05 | 524,15 | 2.000 |
| 04 Feb 2025 | 526,35 | -5,70 | -1,07% | 533,2201 | 535,35 | 526,30 | 3.823 |
| 03 Feb 2025 | 532,05 | 10,50 | 2,01% | 540,7499 | 543,20 | 530,55 | 3.696 |
| 31 Gen 2025 | 521,55 | -4,10 | -0,78% | 522,85 | 524,85 | 521,15 | 0 |
| 30 Gen 2025 | 525,65 | -0,85 | -0,16% | 523,9201 | 527,20 | 522,40 | 4.716 |
| 29 Gen 2025 | 526,50 | -1,05 | -0,20% | 523,55 | 527,95 | 523,30 | 0 |
| 28 Gen 2025 | 527,55 | -2,15 | -0,41% | 528,90 | 531,45 | 525,30 | 0 |
| 27 Gen 2025 | 529,70 | 11,75 | 2,27% | 530,75 | 534,85 | 526,85 | 0 |
| 24 Gen 2025 | 517,95 | -8,30 | -1,58% | 522,65 | 522,65 | 517,95 | 0 |
| 23 Gen 2025 | 526,25 | -6,00 | -1,13% | 529,25 | 529,90 | 525,55 | 0 |
| 22 Gen 2025 | 532,25 | 0,00 | 0,00% | 532,25 | 532,25 | 532,25 | 0 |
| 21 Gen 2025 | 532,25 | -1,70 | -0,32% | 535,90 | 537,70 | 532,25 | 0 |
| 20 Gen 2025 | 533,95 | -5,40 | -1,00% | 541,1799 | 544,60 | 530,50 | 5.542 |
| 17 Gen 2025 | 539,35 | -2,50 | -0,46% | 539,6401 | 545,40 | 538,85 | 3.682 |
| 16 Gen 2025 | 541,85 | -2,00 | -0,37% | 540,70 | 545,90 | 538,80 | 0 |
| 15 Gen 2025 | 543,85 | -10,65 | -1,92% | 552,70 | 553,70 | 540,25 | 0 |
| 14 Gen 2025 | 554,50 | -6,20 | -1,11% | 554,1201 | 557,65 | 547,15 | 7.580 |
| 13 Gen 2025 | 560,70 | 4,75 | 0,85% | 562,3801 | 565,15 | 558,70 | 4.330 |
| 10 Gen 2025 | 555,95 | 11,95 | 2,20% | 544,05 | 555,95 | 542,00 | 0 |
| 09 Gen 2025 | 544,00 | 2,70 | 0,50% | 543,0699 | 547,75 | 541,85 | 10.850 |
| 08 Gen 2025 | 541,30 | 11,25 | 2,12% | 538,6799 | 544,30 | 534,10 | 6.834 |
| 07 Gen 2025 | 530,05 | 6,60 | 1,26% | 526,15 | 533,55 | 524,15 | 0 |
| 06 Gen 2025 | 523,45 | -13,30 | -2,48% | 525,8301 | 532,20 | 523,40 | 7.134 |
| 03 Gen 2025 | 536,75 | -3,00 | -0,56% | 540,05 | 541,35 | 536,30 | 0 |
| 02 Gen 2025 | 539,75 | 6,40 | 1,20% | 534,4101 | 542,85 | 531,25 | 100 |
