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

Ls -1x Nvidia

NVDS
32,545
-2,22 (-6,39%)
12 Mar 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
11 Mar 2025 34,765 -0,28 -0,78% 34,70 36,985 34,22 211
10 Mar 2025 35,04 0,42 1,21% 34,63 35,585 33,70 349
07 Mar 2025 34,62 1,31 3,92% 34,62 34,62 34,62 0
06 Mar 2025 33,315 0,32 0,99% 33,28 33,675 33,005 10
05 Mar 2025 32,99 -1,07 -3,13% 32,57 33,505 31,58 12
04 Mar 2025 34,055 1,96 6,11% 33,82 34,285 33,625 329
03 Mar 2025 32,095 0,52 1,63% 32,095 32,095 32,095 0
28 Feb 2025 31,58 0,98 3,22% 31,58 31,58 31,58 0
27 Feb 2025 30,595 1,41 4,81% 30,595 30,595 30,595 0
26 Feb 2025 29,19 -1,50 -4,89% 30,06 30,49 28,745 100
25 Feb 2025 30,69 1,76 6,08% 30,69 30,69 30,69 0
24 Feb 2025 28,93 1,03 3,67% 28,93 28,93 28,93 0
21 Feb 2025 27,905 -0,21 -0,75% 27,905 27,905 27,905 0
20 Feb 2025 28,115 0,36 1,30% 27,73 30,475 25,395 2
19 Feb 2025 27,755 0,23 0,85% 27,755 27,755 27,755 0
18 Feb 2025 27,52 -0,30 -1,06% 27,52 27,52 27,52 0
17 Feb 2025 27,815 -0,62 -2,18% 27,815 27,815 27,815 0
14 Feb 2025 28,435 -0,20 -0,70% 28,435 28,435 28,435 0
13 Feb 2025 28,635 -1,15 -3,86% 28,635 28,635 28,635 0
12 Feb 2025 29,785 0,76 2,62% 29,02 32,795 27,25 1
11 Feb 2025 29,025 -0,11 -0,36% 29,025 29,025 29,025 0
10 Feb 2025 29,13 -1,12 -3,69% 29,61 32,755 27,12 92
07 Feb 2025 30,245 -0,50 -1,61% 30,15 33,24 27,20 100
06 Feb 2025 30,74 -0,92 -2,89% 30,74 30,74 30,74 0
05 Feb 2025 31,655 -0,85 -2,61% 33,00 34,765 29,425 10
04 Feb 2025 32,505 -1,07 -3,17% 32,91 36,805 30,015 19
03 Feb 2025 33,57 2,67 8,64% 34,35 36,72 30,575 19
31 Gen 2025 30,90 -1,85 -5,65% 30,90 30,90 30,90 0
30 Gen 2025 32,75 0,93 2,92% 32,75 32,75 32,75 11
29 Gen 2025 31,82 -1,14 -3,44% 31,82 31,82 31,82 11
28 Gen 2025 32,955 -0,27 -0,80% 32,955 32,955 32,955 15
27 Gen 2025 33,22 5,19 18,52% 30,44 35,11 29,155 176
24 Gen 2025 28,03 0,10 0,34% 28,03 28,03 28,03 10
23 Gen 2025 27,935 0,02 0,07% 27,99 28,105 27,835 23
22 Gen 2025 27,915 -1,44 -4,91% 28,12 31,235 24,99 35
21 Gen 2025 29,355 0,15 0,50% 29,355 29,355 29,355 0
20 Gen 2025 29,21 -0,30 -1,00% 29,21 29,21 29,21 0
17 Gen 2025 29,505 -0,72 -2,38% 29,75 29,75 29,50 10
16 Gen 2025 30,225 -0,32 -1,03% 30,225 30,225 30,225 0
15 Gen 2025 30,54 -0,66 -2,10% 30,54 30,54 30,54 24
14 Gen 2025 31,195 0,16 0,53% 31,195 31,195 31,195 0
13 Gen 2025 31,03 0,88 2,90% 31,16 34,42 29,045 600
10 Gen 2025 30,155 0,73 2,50% 30,155 30,155 30,155 0
09 Gen 2025 29,42 0,23 0,77% 29,42 29,42 29,42 0
08 Gen 2025 29,195 0,48 1,67% 29,195 29,195 29,195 9
07 Gen 2025 28,715 1,71 6,33% 27,23 29,53 24,655 10
06 Gen 2025 27,005 -1,68 -5,84% 28,00 29,985 24,88 5
03 Gen 2025 28,68 -1,19 -3,98% 28,68 28,68 28,68 0
02 Gen 2025 29,87 -0,14 -0,45% 29,87 29,87 29,87 0
31 Dic 2024 30,005 0,00 0,00% 30,005 30,005 30,005 0
30 Dic 2024 30,005 -0,08 -0,25% 30,46 33,12 27,235 25
27 Dic 2024 30,08 -0,01 -0,02% 30,08 30,08 30,08 16
24 Dic 2024 30,085 0,00 0,00% 30,085 30,085 30,085 0
23 Dic 2024 30,085 -0,77 -2,48% 29,00 32,745 27,15 133
20 Dic 2024 30,85 -0,15 -0,48% 30,85 30,85 30,85 0
19 Dic 2024 31,00 0,51 1,67% 31,02 34,27 28,555 1
18 Dic 2024 30,49 -1,52 -4,75% 29,78 33,995 27,475 24
17 Dic 2024 32,01 0,48 1,54% 32,19 32,36 31,96 13
16 Dic 2024 31,525 0,48 1,55% 31,08 33,735 27,585 23
13 Dic 2024 31,045 0,81 2,66% 29,49 32,24 26,68 18
12 Dic 2024 30,24 0,18 0,60% 30,24 30,24 30,24 0

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

ADVFN Network