Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Leverage Shares 3x Amazo...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2025 | 7,5536 | 0,04 | 0,50% | 7,5063 | 7,5536 | 7,4223 | 10 |
| 20 Mar 2025 | 7,5161 | 0,17 | 2,37% | 7,6881 | 7,6881 | 7,5161 | 0 |
| 19 Mar 2025 | 7,3423 | 0,20 | 2,80% | 7,2384 | 7,3824 | 7,2384 | 150 |
| 18 Mar 2025 | 7,1426 | -0,29 | -3,85% | 7,5619 | 7,6038 | 6,98 | 1.148 |
| 17 Mar 2025 | 7,4286 | -0,37 | -4,77% | 7,8112 | 7,9731 | 7,4286 | 3.750 |
| 14 Mar 2025 | 7,8004 | 0,41 | 5,49% | 7,6059 | 7,8004 | 7,6059 | 268 |
| 13 Mar 2025 | 7,3947 | -0,66 | -8,16% | 7,8356 | 7,858 | 7,3947 | 1.146 |
| 12 Mar 2025 | 8,0516 | 0,36 | 4,71% | 7,8354 | 8,25 | 7,8354 | 4.685 |
| 11 Mar 2025 | 7,6891 | 0,21 | 2,74% | 7,484 | 8,0531 | 7,484 | 298 |
| 10 Mar 2025 | 7,484 | -0,27 | -3,43% | 7,8513 | 7,8513 | 7,1544 | 1.476 |
| 07 Mar 2025 | 7,75 | -0,94 | -10,86% | 8,3033 | 8,3033 | 7,75 | 327 |
| 06 Mar 2025 | 8,6946 | -0,24 | -2,69% | 9,2199 | 9,2199 | 8,6944 | 5.392 |
| 05 Mar 2025 | 8,9349 | 0,43 | 5,05% | 9,1951 | 9,2656 | 8,9349 | 2.073 |
| 04 Mar 2025 | 8,5055 | -1,40 | -14,14% | 9,2372 | 9,2372 | 8,40 | 2.191 |
| 03 Mar 2025 | 9,9058 | -0,12 | -1,23% | 10,4774 | 10,50 | 9,9058 | 242 |
| 28 Feb 2025 | 10,0294 | -1,09 | -9,80% | 9,948 | 10,0294 | 9,948 | 354 |
| 27 Feb 2025 | 11,1188 | 0,10 | 0,90% | 10,9568 | 11,1188 | 10,9568 | 608 |
| 26 Feb 2025 | 11,02 | 1,52 | 16,00% | 10,5865 | 11,02 | 10,5865 | 1.893 |
| 25 Feb 2025 | 9,50 | -1,14 | -10,74% | 10,208 | 10,208 | 9,35 | 4.426 |
| 24 Feb 2025 | 10,6426 | -0,83 | -7,25% | 11,146 | 11,31 | 10,60 | 2.281 |
| 21 Feb 2025 | 11,4744 | -0,63 | -5,17% | 12,0513 | 12,22 | 11,40 | 1.601 |
| 20 Feb 2025 | 12,10 | -0,30 | -2,42% | 12,6388 | 12,6769 | 12,10 | 1.564 |
| 19 Feb 2025 | 12,40 | -0,05 | -0,40% | 12,7325 | 12,737 | 12,30 | 1.467 |
| 18 Feb 2025 | 12,45 | -0,65 | -4,99% | 13,2568 | 13,2942 | 12,45 | 549 |
| 17 Feb 2025 | 13,1038 | 0,20 | 1,53% | 13,1038 | 13,1038 | 13,1038 | 0 |
| 14 Feb 2025 | 12,9069 | -0,40 | -3,03% | 13,4205 | 13,4205 | 12,9069 | 838 |
| 13 Feb 2025 | 13,3101 | -0,29 | -2,13% | 13,2632 | 13,40 | 13,1725 | 1.365 |
| 12 Feb 2025 | 13,60 | -0,32 | -2,27% | 13,9673 | 13,9673 | 13,60 | 400 |
| 11 Feb 2025 | 13,9161 | 0,33 | 2,45% | 13,9517 | 13,9517 | 13,9161 | 421 |
| 10 Feb 2025 | 13,5835 | 0,10 | 0,72% | 13,5427 | 13,613 | 13,5427 | 3.840 |
| 07 Feb 2025 | 13,4859 | -1,58 | -10,51% | 13,3534 | 14,40 | 13,3094 | 6.809 |
| 06 Feb 2025 | 15,0703 | 0,37 | 2,51% | 15,0634 | 15,1236 | 14,99 | 2.300 |
| 05 Feb 2025 | 14,7007 | -1,06 | -6,71% | 15,1343 | 15,25 | 14,60 | 3.140 |
| 04 Feb 2025 | 15,758 | 0,46 | 2,99% | 15,1852 | 15,80 | 15,0063 | 3.992 |
| 03 Feb 2025 | 15,30 | 0,00 | 0,00% | 14,0411 | 15,30 | 14,0411 | 853 |
| 31 Gen 2025 | 15,30 | 1,16 | 8,19% | 14,7621 | 15,30 | 14,7621 | 996 |
| 30 Gen 2025 | 14,1417 | -1,45 | -9,28% | 14,8301 | 15,0228 | 14,1417 | 1.481 |
| 29 Gen 2025 | 15,5879 | -0,03 | -0,21% | 15,3435 | 15,5879 | 15,3435 | 289 |
| 28 Gen 2025 | 15,62 | 2,03 | 14,97% | 14,5843 | 15,62 | 14,3999 | 1.117 |
| 27 Gen 2025 | 13,5863 | -1,06 | -7,26% | 13,0943 | 13,5863 | 12,5148 | 1.657 |
| 24 Gen 2025 | 14,65 | 1,21 | 8,99% | 14,6488 | 14,65 | 14,6488 | 5.552 |
| 23 Gen 2025 | 13,4414 | 0,00 | 0,00% | 13,4414 | 13,4414 | 13,4414 | 0 |
| 22 Gen 2025 | 13,4414 | 0,00 | 0,00% | 13,4414 | 13,4414 | 13,4414 | 0 |
| 21 Gen 2025 | 13,4414 | 0,12 | 0,87% | 13,3243 | 13,70 | 13,3243 | 1.045 |
| 20 Gen 2025 | 13,3258 | 0,43 | 3,30% | 13,631 | 13,631 | 13,3258 | 327 |
| 17 Gen 2025 | 12,90 | -0,01 | -0,09% | 12,4555 | 12,90 | 12,45 | 482 |
| 16 Gen 2025 | 12,9116 | 0,31 | 2,47% | 13,0453 | 13,0453 | 12,9116 | 1.460 |
| 15 Gen 2025 | 12,60 | 0,40 | 3,28% | 11,9933 | 12,60 | 11,9933 | 71 |
| 14 Gen 2025 | 12,2004 | 0,20 | 1,67% | 12,2004 | 12,2004 | 12,2004 | 0 |
| 13 Gen 2025 | 12,00 | -0,31 | -2,50% | 11,8401 | 12,0785 | 11,8401 | 440 |
| 10 Gen 2025 | 12,3079 | -0,12 | -0,95% | 12,5578 | 12,6113 | 12,3079 | 280 |
| 09 Gen 2025 | 12,4258 | 0,00 | 0,00% | 12,4258 | 12,4258 | 12,4258 | 0 |
| 08 Gen 2025 | 12,4258 | -1,07 | -7,91% | 12,7106 | 12,80 | 12,4258 | 201 |
| 07 Gen 2025 | 13,4937 | -0,17 | -1,23% | 13,4461 | 13,51 | 13,4461 | 14 |
| 06 Gen 2025 | 13,662 | 0,56 | 4,31% | 13,2404 | 13,662 | 13,2404 | 355 |
| 03 Gen 2025 | 13,0974 | 0,13 | 1,03% | 12,5654 | 13,0974 | 12,5654 | 408 |
| 02 Gen 2025 | 12,9635 | 0,16 | 1,28% | 12,563 | 12,9635 | 12,563 | 593 |
| 31 Dic 2024 | 12,80 | 0,01 | 0,10% | 12,5382 | 12,80 | 12,5382 | 41 |
| 30 Dic 2024 | 12,7866 | -0,49 | -3,70% | 12,7452 | 12,7866 | 12,7452 | 239 |
| 27 Dic 2024 | 13,2781 | -0,06 | -0,45% | 13,4568 | 13,4568 | 13,2781 | 191 |
| 24 Dic 2024 | 13,3379 | -0,22 | -1,63% | 13,3379 | 13,3379 | 13,3379 | 0 |
| 23 Dic 2024 | 13,5594 | 1,26 | 10,24% | 13,5594 | 13,5594 | 13,5594 | 0 |
