Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.

Registrati

Quotazioni in diretta

Home Investire ETFs Regno Unito LSE Ls -1x Nvidia (NVDS) Ls -1x Nvidia (NVDS) Storico

Ls -1x Nvidia

NVDS

34,62

1,31 (3,92%)

07 Mar 2025 - Chiuso

Dati in Delay di 15 minuti

Borsa: Londra

Tipo: Exchange Traded Fund (ETF)

Valuta: USD

Abbonati al Tempo-Reale

<

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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
11 Dic 2024	30,06	-0,13	-0,43%	30,1125	30,285	30,0563	5
10 Dic 2024	30,1913	0,22	0,73%	29,9925	30,4725	29,1975	2

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' SUL SITO CLICCARE QUI

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

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea