Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Wisdomtree Nasdaq-100 3x...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Apr 2025 | 7,301 | -0,44 | -5,68% | 7,438 | 7,66 | 7,274 | 343.284 |
| 31 Mar 2025 | 7,741 | 0,36 | 4,95% | 7,688 | 7,99 | 7,635 | 843.325 |
| 28 Mar 2025 | 7,376 | 0,59 | 8,74% | 7,016 | 7,393 | 6,94 | 699.849 |
| 27 Mar 2025 | 6,783 | 0,10 | 1,56% | 6,841 | 6,95 | 6,692 | 319.557 |
| 26 Mar 2025 | 6,679 | 0,22 | 3,39% | 6,445 | 6,729 | 6,42 | 324.663 |
| 25 Mar 2025 | 6,46 | -0,11 | -1,67% | 6,56 | 6,615 | 6,405 | 375.816 |
| 24 Mar 2025 | 6,57 | -0,48 | -6,86% | 6,706 | 6,708 | 6,515 | 357.881 |
| 21 Mar 2025 | 7,054 | 0,04 | 0,50% | 7,029 | 7,307 | 7,027 | 471.140 |
| 20 Mar 2025 | 7,019 | 0,05 | 0,73% | 6,815 | 7,158 | 6,794 | 576.138 |
| 19 Mar 2025 | 6,968 | -0,17 | -2,37% | 7,198 | 7,198 | 6,933 | 334.687 |
| 18 Mar 2025 | 7,137 | 0,14 | 2,03% | 6,891 | 7,28 | 6,811 | 333.942 |
| 17 Mar 2025 | 6,995 | -0,09 | -1,27% | 7,124 | 7,124 | 6,821 | 157.053 |
| 14 Mar 2025 | 7,085 | -0,39 | -5,15% | 7,369 | 7,388 | 6,998 | 453.244 |
| 13 Mar 2025 | 7,47 | 0,44 | 6,21% | 7,29 | 7,50 | 7,12 | 686.984 |
| 12 Mar 2025 | 7,033 | -0,32 | -4,33% | 7,266 | 7,35 | 6,91 | 1.037.601 |
| 11 Mar 2025 | 7,351 | 0,14 | 1,91% | 7,263 | 7,493 | 7,112 | 1.234.527 |
| 10 Mar 2025 | 7,213 | 0,29 | 4,16% | 6,737 | 7,263 | 6,737 | 1.124.680 |
| 07 Mar 2025 | 6,925 | 0,45 | 7,02% | 6,649 | 6,94 | 6,525 | 683.250 |
| 06 Mar 2025 | 6,471 | -0,12 | -1,79% | 6,343 | 6,60 | 6,332 | 185.620 |
| 05 Mar 2025 | 6,589 | -0,33 | -4,80% | 6,438 | 6,63 | 6,317 | 282.883 |
| 04 Mar 2025 | 6,921 | 0,71 | 11,41% | 6,577 | 6,971 | 6,491 | 819.216 |
| 03 Mar 2025 | 6,212 | -0,31 | -4,81% | 6,201 | 6,334 | 6,045 | 497.532 |
| 28 Feb 2025 | 6,526 | 0,36 | 5,84% | 6,536 | 6,69 | 6,387 | 575.184 |
| 27 Feb 2025 | 6,166 | 0,33 | 5,60% | 5,946 | 6,28 | 5,85 | 411.413 |
| 26 Feb 2025 | 5,839 | -0,29 | -4,75% | 5,912 | 6,00 | 5,811 | 325.279 |
| 25 Feb 2025 | 6,13 | 0,42 | 7,41% | 5,891 | 6,132 | 5,797 | 657.630 |
| 24 Feb 2025 | 5,707 | 0,29 | 5,43% | 5,564 | 5,826 | 5,528 | 453.365 |
| 21 Feb 2025 | 5,413 | 0,06 | 1,03% | 5,297 | 5,455 | 5,236 | 182.983 |
| 20 Feb 2025 | 5,358 | 0,08 | 1,48% | 5,304 | 5,433 | 5,243 | 214.349 |
| 19 Feb 2025 | 5,28 | 0,02 | 0,30% | 5,233 | 5,33 | 5,221 | 99.343 |
| 18 Feb 2025 | 5,264 | 0,04 | 0,82% | 5,194 | 5,316 | 5,192 | 189.859 |
| 17 Feb 2025 | 5,221 | -0,07 | -1,29% | 5,23 | 5,26 | 5,206 | 87.912 |
| 14 Feb 2025 | 5,289 | -0,13 | -2,40% | 5,304 | 5,375 | 5,257 | 249.096 |
| 13 Feb 2025 | 5,419 | -0,30 | -5,30% | 5,55 | 5,617 | 5,373 | 399.397 |
| 12 Feb 2025 | 5,722 | 0,11 | 1,92% | 5,608 | 5,861 | 5,593 | 355.729 |
| 11 Feb 2025 | 5,614 | 0,01 | 0,21% | 5,70 | 5,717 | 5,58 | 203.056 |
| 10 Feb 2025 | 5,602 | -0,14 | -2,49% | 5,737 | 5,737 | 5,58 | 228.189 |
| 07 Feb 2025 | 5,745 | 0,12 | 2,10% | 5,57 | 5,762 | 5,50 | 332.147 |
| 06 Feb 2025 | 5,627 | -0,12 | -2,04% | 5,648 | 5,701 | 5,595 | 245.869 |
| 05 Feb 2025 | 5,744 | 0,03 | 0,51% | 5,836 | 5,901 | 5,744 | 154.217 |
| 04 Feb 2025 | 5,715 | -0,27 | -4,58% | 5,999 | 6,05 | 5,714 | 238.068 |
| 03 Feb 2025 | 5,989 | 0,45 | 8,16% | 6,244 | 6,26 | 5,945 | 763.363 |
| 31 Gen 2025 | 5,537 | -0,27 | -4,70% | 5,64 | 5,67 | 5,50 | 261.840 |
| 30 Gen 2025 | 5,81 | -0,05 | -0,79% | 5,715 | 5,897 | 5,645 | 215.877 |
| 29 Gen 2025 | 5,856 | -0,09 | -1,58% | 5,719 | 5,88 | 5,70 | 187.558 |
| 28 Gen 2025 | 5,95 | -0,08 | -1,34% | 5,975 | 6,135 | 5,869 | 314.885 |
| 27 Gen 2025 | 6,031 | 0,60 | 10,95% | 6,008 | 6,384 | 5,907 | 1.070.071 |
| 24 Gen 2025 | 5,436 | -0,11 | -2,05% | 5,49 | 5,49 | 5,415 | 154.260 |
| 23 Gen 2025 | 5,55 | -0,25 | -4,33% | 5,58 | 5,615 | 5,55 | 188.667 |
| 22 Gen 2025 | 5,801 | 0,00 | 0,00% | 5,801 | 5,801 | 5,801 | 0 |
| 21 Gen 2025 | 5,801 | 0,06 | 1,06% | 5,836 | 5,90 | 5,746 | 82.770 |
| 20 Gen 2025 | 5,74 | -0,12 | -2,08% | 5,872 | 5,92 | 5,684 | 117.348 |
| 17 Gen 2025 | 5,862 | -0,19 | -3,12% | 6,17 | 6,171 | 5,85 | 320.409 |
| 16 Gen 2025 | 6,051 | -0,09 | -1,45% | 5,952 | 6,134 | 5,944 | 314.771 |
| 15 Gen 2025 | 6,14 | -0,40 | -6,06% | 6,488 | 6,502 | 6,058 | 338.702 |
| 14 Gen 2025 | 6,536 | -0,18 | -2,69% | 6,403 | 6,545 | 6,326 | 334.078 |
| 13 Gen 2025 | 6,717 | 0,18 | 2,80% | 6,593 | 6,785 | 6,58 | 198.618 |
| 10 Gen 2025 | 6,534 | 0,38 | 6,23% | 6,194 | 6,57 | 6,132 | 260.181 |
| 09 Gen 2025 | 6,151 | 0,01 | 0,15% | 6,247 | 6,252 | 6,148 | 54.302 |
| 08 Gen 2025 | 6,142 | 0,21 | 3,47% | 6,08 | 6,251 | 6,039 | 213.218 |
| 07 Gen 2025 | 5,936 | 0,28 | 4,88% | 5,765 | 6,059 | 5,729 | 277.886 |
| 06 Gen 2025 | 5,66 | -0,44 | -7,21% | 5,963 | 5,963 | 5,655 | 278.778 |
| 03 Gen 2025 | 6,10 | -0,16 | -2,52% | 6,245 | 6,293 | 6,09 | 166.600 |
| 02 Gen 2025 | 6,258 | 0,15 | 2,41% | 6,084 | 6,361 | 6,038 | 162.837 |
