Registration Strip Icon for charts Registrati per grafici in tempo reale, strumenti di analisi e prezzi.

-3x Coin

CO3S
2,2275
0,158 (7,63%)
28 Feb 2025 - Chiuso
Dati in Delay di 15 minuti
Borsa: Londra
Tipo: Exchange Traded Fund (ETF)
Valuta: USD
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Feb 2025 2,2275 0,16 7,63% 2,682 2,7455 2,082 142.025
27 Feb 2025 2,0695 -0,07 -3,09% 2,017 2,296 1,935 183.842
26 Feb 2025 2,1355 -0,17 -7,41% 2,119 2,309 2,039 47.603
25 Feb 2025 2,3065 0,50 27,89% 2,123 2,4025 1,9715 280.337
24 Feb 2025 1,8035 0,44 32,37% 1,609 1,943 1,553 149.024
21 Feb 2025 1,3625 -0,04 -2,96% 1,347 1,406 1,1225 76.862
20 Feb 2025 1,404 0,13 10,38% 1,271 1,4445 1,2315 76.676
19 Feb 2025 1,272 0,09 7,30% 1,19 1,309 1,1685 93.346
18 Feb 2025 1,1855 0,08 7,38% 1,15 1,2035 1,0535 133.056
17 Feb 2025 1,104 0,00 -0,18% 1,12 1,1485 1,092 11.132
14 Feb 2025 1,106 0,12 12,51% 0,906 1,1165 0,9005 278.991
13 Feb 2025 0,983 -0,325 -24,85% 1,149 1,168 0,9295 213.813
12 Feb 2025 1,308 0,04 3,32% 1,298 1,3825 1,2525 113.559
11 Feb 2025 1,266 0,08 6,79% 1,141 1,2675 1,1355 168.970
10 Feb 2025 1,1855 -0,04 -3,26% 1,178 1,238 1,0905 72.524
07 Feb 2025 1,2255 -0,02 -1,29% 1,259 1,3015 1,1395 104.351
06 Feb 2025 1,2415 0,10 8,33% 1,164 1,2735 1,108 65.063
05 Feb 2025 1,146 0,05 4,56% 1,185 1,197 1,108 86.246
04 Feb 2025 1,096 -0,04 -3,18% 1,176 1,209 1,096 63.102
03 Feb 2025 1,132 0,19 19,98% 1,295 1,2985 1,076 384.209
31 Gen 2025 0,9435 0,031 3,40% 0,955 0,9965 0,9215 87.530
30 Gen 2025 0,9125 -0,2695 -22,80% 1,034 1,065 0,902 198.535
29 Gen 2025 1,182 -0,04 -3,31% 1,17 1,2085 1,095 17.593
28 Gen 2025 1,2225 0,00 0,04% 1,196 1,262 1,143 72.550
27 Gen 2025 1,222 0,31 34,58% 1,205 1,262 1,1075 610.443
24 Gen 2025 0,908 -0,14 -13,36% 0,992 1,0205 0,893 255.785
23 Gen 2025 1,048 -0,09 -8,23% 1,117 1,169 0,9675 372.077
22 Gen 2025 1,142 0,03 2,74% 1,098 1,157 1,029 200.830
21 Gen 2025 1,1115 0,09 8,86% 1,096 1,29 0,9915 179.521
20 Gen 2025 1,021 -0,03 -2,58% 0,95 1,0295 0,905 126.681
17 Gen 2025 1,048 -0,20 -16,03% 1,187 1,1895 0,991 261.746
16 Gen 2025 1,248 -0,18 -12,51% 1,32 1,4345 1,2435 167.481
15 Gen 2025 1,4265 -0,35 -19,59% 1,694 1,7525 1,3335 102.292
14 Gen 2025 1,774 -0,19 -9,44% 1,733 1,78 1,5425 114.319
13 Gen 2025 1,959 0,23 13,04% 1,812 2,026 1,774 126.563
10 Gen 2025 1,733 0,06 3,77% 1,653 1,885 1,584 164.629
09 Gen 2025 1,67 0,00 -0,09% 1,633 1,7385 1,633 48.029
08 Gen 2025 1,6715 0,20 13,40% 1,638 1,739 1,5295 242.348
07 Gen 2025 1,474 0,25 20,82% 1,28 1,57 1,2505 197.688
06 Gen 2025 1,22 -0,42 -25,43% 1,429 1,5535 1,1695 71.307
03 Gen 2025 1,636 -0,19 -10,45% 1,852 1,8685 1,5875 40.606
02 Gen 2025 1,827 0,05 2,76% 1,875 2,011 1,729 144.964
31 Dic 2024 1,778 -0,23 -11,48% 2,004 2,004 1,767 75.607
30 Dic 2024 2,0085 0,33 19,84% 1,651 2,0695 1,6005 198.470
27 Dic 2024 1,676 -0,05 -2,67% 1,626 1,765 1,5325 206.347
24 Dic 2024 1,722 -0,02 -1,01% 1,65 1,7575 1,485 44.135
23 Dic 2024 1,7395 0,23 15,05% 1,535 1,7745 1,5325 160.297
20 Dic 2024 1,512 0,05 3,24% 1,595 1,9465 1,4795 532.964
19 Dic 2024 1,4645 0,24 19,94% 1,383 1,5625 1,266 349.178
18 Dic 2024 1,221 0,07 5,85% 1,15 1,266 1,15 165.275
17 Dic 2024 1,1535 0,09 8,77% 1,096 1,255 1,0365 177.740
16 Dic 2024 1,0605 -0,12 -10,43% 1,079 1,1365 1,0025 255.332
13 Dic 2024 1,184 0,04 3,23% 1,131 1,238 1,1075 61.885
12 Dic 2024 1,147 0,06 5,71% 1,123 1,1615 1,0425 162.740
11 Dic 2024 1,085 -0,20 -15,40% 1,247 1,247 1,0545 494.935
10 Dic 2024 1,2825 0,16 14,46% 1,139 1,2825 1,0875 875.239
09 Dic 2024 1,1205 0,09 8,26% 0,972 1,1725 0,9575 860.198
06 Dic 2024 1,035 -0,04 -3,54% 1,13 1,184 1,035 135.996
05 Dic 2024 1,073 -0,20 -16,01% 0,931 1,116 0,9025 1.121.487
04 Dic 2024 1,2775 -0,13 -9,53% 1,318 1,371 1,1535 421.022
03 Dic 2024 1,412 0,04 2,77% 1,435 1,611 1,2975 349.686
02 Dic 2024 1,374 0,00 -0,33% 1,537 1,582 1,333 496.878

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network