Registration Strip Icon for monitor Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.

Leverage Shares PLC

3ARKK
18,574
-4,15 (-18,27%)
07 Mar 2025 - Chiuso
Dati in Delay di 15 minuti
Borsa: Euronext
Tipo: Exchange Traded Fund (ETF)
Valuta: EUR
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
07 Mar 2025 18,574 -4,15 -18,27% 20,5275 20,74 18,574 326
06 Mar 2025 22,7269 1,06 4,91% 22,6288 23,00 22,6288 860
05 Mar 2025 21,6625 2,08 10,63% 22,50 23,00 21,6625 949
04 Mar 2025 19,5805 -7,42 -27,48% 21,9306 22,00 19,50 1.184
03 Mar 2025 27,00 1,08 4,18% 27,80 27,80 27,00 183
28 Feb 2025 25,9174 -3,09 -10,64% 24,4189 25,9174 24,10 69
27 Feb 2025 29,0032 0,50 1,77% 27,9773 29,0032 27,9773 337
26 Feb 2025 28,50 3,21 12,68% 27,185 28,50 27,185 312
25 Feb 2025 25,2918 -6,04 -19,27% 31,5565 31,5565 25,2918 363
24 Feb 2025 31,3288 -7,61 -19,55% 34,3604 34,7318 30,00 257
21 Feb 2025 38,9428 -0,38 -0,98% 40,4672 41,2576 38,9428 64
20 Feb 2025 39,3275 -6,63 -14,42% 43,2927 44,2397 39,00 66
19 Feb 2025 45,9566 -1,02 -2,17% 46,7911 46,7911 45,9566 1
18 Feb 2025 46,9762 2,81 6,35% 47,2906 49,00 46,9762 213
17 Feb 2025 44,1698 -2,43 -5,22% 44,00 46,00 44,00 154
14 Feb 2025 46,60 4,71 11,23% 44,179 46,60 44,179 187
13 Feb 2025 41,8942 6,06 16,92% 39,302 41,8942 39,302 10
12 Feb 2025 35,8313 -2,79 -7,22% 36,60 36,6166 35,8313 20
11 Feb 2025 38,6195 -1,81 -4,48% 39,0471 39,3645 38,6195 42
10 Feb 2025 40,4294 -1,09 -2,63% 40,4037 40,9847 39,7228 458
07 Feb 2025 41,5234 0,74 1,82% 39,8741 41,5234 39,87 110
06 Feb 2025 40,7817 -0,22 -0,53% 42,0493 42,0493 40,7817 36
05 Feb 2025 41,00 0,61 1,51% 40,6805 41,00 38,6392 656
04 Feb 2025 40,39 2,06 5,38% 39,4612 40,654 39,3804 117
03 Feb 2025 38,3284 -4,47 -10,45% 35,9098 38,3284 35,9098 987
31 Gen 2025 42,80 2,41 5,96% 41,6508 43,0001 41,6508 801
30 Gen 2025 40,3925 1,30 3,32% 40,00 40,3925 40,00 307
29 Gen 2025 39,093 2,35 6,38% 39,00 39,093 39,00 104
28 Gen 2025 36,7469 -0,29 -0,79% 36,0603 36,7469 35,7698 33
27 Gen 2025 37,0402 -4,09 -9,94% 33,80 37,1469 32,9723 599
24 Gen 2025 41,1263 3,81 10,20% 39,55 41,1263 39,55 549
23 Gen 2025 37,3183 0,00 0,00% 37,3183 37,3183 37,3183 0
22 Gen 2025 37,3183 0,00 0,00% 37,3183 37,3183 37,3183 0
21 Gen 2025 37,3183 1,72 4,83% 35,0948 37,3183 34,50 180
20 Gen 2025 35,60 0,00 0,00% 35,60 35,60 35,60 2
17 Gen 2025 35,60 1,82 5,40% 33,6682 35,60 33,6682 104
16 Gen 2025 33,7767 -0,07 -0,22% 33,7767 33,7767 33,7767 0
15 Gen 2025 33,85 2,77 8,90% 29,8528 33,85 29,8528 13
14 Gen 2025 31,0825 1,73 5,90% 32,13 32,2969 30,9902 476
13 Gen 2025 29,35 -1,53 -4,94% 31,172 31,172 29,35 136
10 Gen 2025 30,8752 -3,12 -9,19% 33,4582 34,0403 30,8752 268
09 Gen 2025 34,00 0,20 0,59% 34,00 34,00 34,00 1
08 Gen 2025 33,80 -5,80 -14,66% 34,2353 35,0714 33,80 164
07 Gen 2025 39,6047 0,60 1,55% 37,6985 39,6047 37,4594 43
06 Gen 2025 39,00 5,00 14,71% 36,2398 39,00 36,2398 241
03 Gen 2025 33,9999 1,27 3,87% 31,89 33,9999 31,89 52
02 Gen 2025 32,7337 -0,72 -2,14% 31,8673 32,7337 31,30 601
31 Dic 2024 33,45 -0,33 -0,97% 32,0113 33,45 32,0113 5
30 Dic 2024 33,7788 -2,32 -6,42% 35,4106 35,4106 33,7788 2
27 Dic 2024 36,0974 0,51 1,42% 37,1476 37,1476 36,0974 25
24 Dic 2024 35,5919 0,77 2,20% 35,5919 35,5919 35,5919 0
23 Dic 2024 34,8264 3,22 10,19% 36,2614 36,89 34,8264 721
20 Dic 2024 31,6067 -1,94 -5,79% 33,339 33,339 30,00 1.630
19 Dic 2024 33,5508 -8,75 -20,68% 35,1619 36,63 33,5508 991
18 Dic 2024 42,30 -0,21 -0,48% 42,6363 43,0175 41,60 1.706
17 Dic 2024 42,5056 0,57 1,36% 43,4948 43,4948 41,8541 380
16 Dic 2024 41,9333 2,63 6,70% 40,3672 41,9333 40,3672 383
13 Dic 2024 39,30 -1,48 -3,64% 39,1626 39,632 39,00 135
12 Dic 2024 40,7842 0,83 2,09% 41,1534 41,1534 40,6084 50
11 Dic 2024 39,95 -1,40 -3,39% 39,0267 40,2977 38,60 1.305
10 Dic 2024 41,3514 -2,83 -6,41% 40,0922 41,3952 40,0922 144
09 Dic 2024 44,1818 2,98 7,24% 43,70 44,5222 43,40 131

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network