Registration Strip Icon for alerts Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

-3x Amazon

3SAM
31,80
-1,80 (-5,36%)
14 Mar 2025 - Chiuso
Dati in Delay di 15 minuti
Borsa: Londra
Tipo: Exchange Traded Fund (ETF)
Valuta: GBX
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
14 Mar 2025 31,80 -1,80 -5,36% 31,80 31,80 31,80 6.699
13 Mar 2025 33,60 2,80 9,09% 33,60 33,60 33,60 4.836
12 Mar 2025 30,80 -1,70 -5,23% 32,10 33,05 29,45 94.879
11 Mar 2025 32,50 -1,45 -4,27% 34,10 35,25 30,55 35.248
10 Mar 2025 33,95 0,65 1,95% 32,40 35,25 32,15 272.508
07 Mar 2025 33,30 3,95 13,46% 31,00 33,50 29,80 130.144
06 Mar 2025 29,35 0,35 1,21% 29,35 29,35 29,35 6.467
05 Mar 2025 29,00 -3,00 -9,38% 29,00 29,00 29,00 2.366
04 Mar 2025 32,00 4,00 14,29% 29,40 32,75 29,10 40.175
03 Mar 2025 28,00 -0,15 -0,53% 28,00 28,10 27,65 2.617
28 Feb 2025 28,15 1,80 6,83% 28,70 29,10 27,45 23.133
27 Feb 2025 26,35 1,20 4,77% 26,35 26,35 26,35 6.231
26 Feb 2025 25,15 -4,10 -14,02% 25,15 25,15 25,15 3.411
25 Feb 2025 29,25 2,95 11,22% 27,70 30,10 26,55 145.926
24 Feb 2025 26,30 1,70 6,91% 25,10 26,95 24,75 37.514
21 Feb 2025 24,60 1,05 4,46% 24,60 24,85 24,50 17.644
20 Feb 2025 23,55 0,40 1,73% 23,55 23,55 23,55 12
19 Feb 2025 23,15 0,25 1,09% 23,15 23,15 23,15 70.033
18 Feb 2025 22,90 1,35 6,26% 22,90 22,90 22,90 3
17 Feb 2025 21,55 -0,30 -1,37% 21,55 21,55 21,55 4
14 Feb 2025 21,85 -0,15 -0,68% 21,50 22,25 21,30 43.209
13 Feb 2025 22,00 0,10 0,46% 22,50 22,50 21,50 73.410
12 Feb 2025 21,90 0,45 2,10% 22,30 22,30 21,40 21.937
11 Feb 2025 21,45 0,50 2,41% 21,45 21,45 21,45 0
10 Feb 2025 20,945 -1,18 -5,31% 21,84 22,35 20,44 5.859
07 Feb 2025 22,12 2,17 10,85% 21,37 22,27 20,625 85.499
06 Feb 2025 19,955 -0,39 -1,89% 20,19 21,315 18,325 60.025
05 Feb 2025 20,34 1,52 8,05% 20,19 20,445 19,79 6.665
04 Feb 2025 18,825 -1,42 -7,01% 20,17 20,335 18,585 137.410
03 Feb 2025 20,245 0,45 2,25% 22,56 22,56 19,715 171.100
31 Gen 2025 19,80 -1,23 -5,83% 20,45 21,59 19,585 27.751
30 Gen 2025 21,025 0,91 4,55% 21,025 21,025 21,025 2.591
29 Gen 2025 20,11 0,56 2,84% 20,08 20,245 20,00 22.132
28 Gen 2025 19,555 -1,99 -9,22% 19,63 19,63 19,515 30
27 Gen 2025 21,54 0,63 3,04% 24,63 25,00 21,08 4.068
24 Gen 2025 20,905 -0,27 -1,25% 20,57 23,055 20,355 7.048
23 Gen 2025 21,17 0,03 0,14% 21,59 22,62 20,70 8.801
22 Gen 2025 21,14 -1,48 -6,52% 22,42 22,42 20,90 34.543
21 Gen 2025 22,615 -0,66 -2,84% 22,96 24,345 21,255 4.984
20 Gen 2025 23,275 -0,94 -3,86% 23,275 23,275 23,275 0
17 Gen 2025 24,21 -0,47 -1,90% 25,44 26,555 23,69 1.426
16 Gen 2025 24,68 -0,78 -3,06% 25,09 25,125 24,44 3.848
15 Gen 2025 25,46 -1,28 -4,79% 25,46 25,46 25,46 73
14 Gen 2025 26,74 -0,66 -2,39% 25,85 27,405 25,385 1.857
13 Gen 2025 27,395 0,41 1,52% 27,395 27,395 27,395 50
10 Gen 2025 26,985 1,69 6,68% 26,985 26,985 26,985 100
09 Gen 2025 25,295 -0,08 -0,32% 25,295 25,295 25,295 0
08 Gen 2025 25,375 1,04 4,25% 25,375 25,375 25,375 0
07 Gen 2025 24,34 1,46 6,38% 23,03 24,895 22,32 89.631
06 Gen 2025 22,88 -1,80 -7,27% 23,75 23,87 22,765 4.302
03 Gen 2025 24,675 -0,27 -1,08% 24,675 24,675 24,675 0
02 Gen 2025 24,945 0,23 0,95% 25,16 26,115 22,99 21.468
31 Dic 2024 24,71 -0,88 -3,44% 24,87 24,87 24,57 20.491
30 Dic 2024 25,59 0,94 3,81% 24,39 26,30 24,295 84.210
27 Dic 2024 24,65 0,70 2,90% 23,32 25,235 21,34 7.483
24 Dic 2024 23,955 0,11 0,48% 22,65 26,295 21,89 9.847
23 Dic 2024 23,84 -0,41 -1,67% 23,37 24,73 23,30 309.087
20 Dic 2024 24,245 0,32 1,34% 25,37 26,93 24,22 844.533
19 Dic 2024 23,925 1,44 6,40% 24,90 25,21 23,675 9.302
18 Dic 2024 22,485 0,29 1,28% 22,44 22,755 22,115 25.620
17 Dic 2024 22,20 -0,20 -0,87% 22,20 22,20 22,20 160

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

ADVFN Network