Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Leverage Shares 2X Long ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 9,42 | 0,30 | 3,29% | 9,38 | 9,85 | 9,17 | 144.524 |
| 18 Mar 2025 | 9,12 | -0,64 | -6,56% | 9,52 | 9,66 | 8,955 | 203.359 |
| 17 Mar 2025 | 9,76 | -0,35 | -3,46% | 10,34 | 10,34 | 9,54 | 229.935 |
| 14 Mar 2025 | 10,11 | 0,92 | 10,01% | 9,66 | 10,14 | 9,57 | 176.631 |
| 13 Mar 2025 | 9,19 | 0,00 | 0,00% | 9,41 | 9,49 | 8,9201 | 220.954 |
| 12 Mar 2025 | 9,19 | 1,05 | 12,90% | 8,96 | 9,3103 | 8,84 | 354.112 |
| 11 Mar 2025 | 8,14 | 0,24 | 3,04% | 7,90 | 8,6387 | 7,59 | 239.779 |
| 10 Mar 2025 | 7,90 | -0,89 | -10,13% | 8,36 | 8,55 | 7,6608 | 239.737 |
| 08 Mar 2025 | 8,79 | 0,31 | 3,66% | 8,57 | 8,87 | 8,02 | 220.144 |
| 07 Mar 2025 | 8,48 | -1,09 | -11,39% | 8,95 | 9,2498 | 8,42 | 328.169 |
| 06 Mar 2025 | 9,57 | 0,25 | 2,68% | 9,59 | 9,70 | 9,13 | 210.869 |
| 05 Mar 2025 | 9,32 | 0,27 | 2,98% | 8,51 | 9,87 | 8,47 | 467.331 |
| 04 Mar 2025 | 9,05 | -1,88 | -17,20% | 10,73 | 10,73 | 8,7835 | 328.223 |
| 01 Mar 2025 | 10,93 | 0,68 | 6,63% | 9,78 | 11,00 | 9,56 | 171.385 |
| 28 Feb 2025 | 10,25 | -2,06 | -16,73% | 12,92 | 12,92 | 10,18 | 377.666 |
| 27 Feb 2025 | 12,31 | 0,92 | 8,08% | 12,00 | 12,66 | 11,805 | 316.921 |
| 26 Feb 2025 | 11,39 | -0,71 | -5,87% | 12,02 | 12,02 | 11,12 | 233.618 |
| 25 Feb 2025 | 12,10 | -0,78 | -6,06% | 13,36 | 13,59 | 12,09 | 167.222 |
| 22 Feb 2025 | 12,88 | -1,14 | -8,13% | 14,02 | 14,2802 | 12,88 | 161.735 |
| 21 Feb 2025 | 14,02 | 0,13 | 0,94% | 14,04 | 14,09 | 13,42 | 60.417 |
| 20 Feb 2025 | 13,89 | -0,01 | -0,07% | 13,91 | 14,29 | 13,50 | 63.818 |
| 19 Feb 2025 | 13,90 | 0,08 | 0,58% | 14,30 | 14,50 | 13,67 | 76.034 |
| 15 Feb 2025 | 13,82 | 0,68 | 5,18% | 13,37 | 13,87 | 13,19 | 85.819 |
| 14 Feb 2025 | 13,14 | 0,81 | 6,57% | 12,41 | 13,36 | 12,3721 | 120.062 |
| 13 Feb 2025 | 12,33 | -0,34 | -2,68% | 12,17 | 12,5378 | 11,985 | 94.232 |
| 12 Feb 2025 | 12,67 | -0,14 | -1,09% | 12,62 | 12,9738 | 12,33 | 114.184 |
| 11 Feb 2025 | 12,81 | 0,68 | 5,61% | 12,19 | 13,0946 | 12,19 | 85.975 |
| 08 Feb 2025 | 12,13 | 0,21 | 1,76% | 12,00 | 12,1957 | 11,7701 | 108.689 |
| 07 Feb 2025 | 11,92 | 0,65 | 5,77% | 11,72 | 11,9499 | 11,355 | 156.358 |
| 06 Feb 2025 | 11,27 | 1,06 | 10,38% | 10,73 | 11,27 | 10,541 | 216.573 |
| 05 Feb 2025 | 10,21 | 0,35 | 3,55% | 9,94 | 10,6005 | 9,909 | 151.422 |
| 04 Feb 2025 | 9,86 | -0,60 | -5,74% | 9,45 | 10,18 | 9,2601 | 176.568 |
| 01 Feb 2025 | 10,46 | -0,89 | -7,84% | 11,15 | 11,8304 | 10,31 | 260.410 |
| 31 Gen 2025 | 11,35 | 0,19 | 1,70% | 11,00 | 11,35 | 10,13 | 254.703 |
| 30 Gen 2025 | 11,16 | -1,04 | -8,52% | 11,63 | 11,67 | 10,50 | 351.283 |
| 29 Gen 2025 | 12,20 | 1,87 | 18,10% | 10,91 | 12,20 | 10,00 | 337.822 |
| 28 Gen 2025 | 10,33 | -5,28 | -33,82% | 11,67 | 12,33 | 9,96 | 548.974 |
| 25 Gen 2025 | 15,61 | -0,99 | -5,96% | 16,90 | 16,90 | 15,431 | 95.329 |
| 24 Gen 2025 | 16,60 | 0,00 | 0,00% | 16,60 | 16,60 | 16,60 | 0 |
| 23 Gen 2025 | 16,60 | 1,32 | 8,64% | 16,12 | 16,75 | 16,12 | 61.102 |
| 22 Gen 2025 | 15,28 | 0,64 | 4,37% | 14,95 | 15,49 | 14,62 | 45.032 |
| 18 Gen 2025 | 14,64 | 0,78 | 5,61% | 14,34 | 14,7699 | 14,31 | 21.941 |
| 17 Gen 2025 | 13,862 | -0,50 | -3,45% | 14,87 | 14,87 | 13,79 | 21.695 |
| 16 Gen 2025 | 14,358 | 0,99 | 7,41% | 13,89 | 14,369 | 13,67 | 59.538 |
| 15 Gen 2025 | 13,3669 | -0,40 | -2,93% | 14,34 | 14,49 | 13,1304 | 32.853 |
| 14 Gen 2025 | 13,77 | -0,58 | -4,01% | 13,09 | 13,78 | 12,95 | 28.320 |
| 11 Gen 2025 | 14,3452 | -0,91 | -5,98% | 14,72 | 14,72 | 13,991 | 31.230 |
| 09 Gen 2025 | 15,2582 | -0,04 | -0,29% | 15,82 | 16,051 | 15,00 | 76.430 |
| 08 Gen 2025 | 15,3031 | -2,18 | -12,45% | 18,31 | 18,31 | 15,264 | 115.501 |
| 07 Gen 2025 | 17,48 | 1,14 | 6,98% | 17,20 | 18,0051 | 17,1982 | 41.617 |
| 04 Gen 2025 | 16,34 | 1,34 | 8,90% | 15,35 | 16,3807 | 15,35 | 20.831 |
| 03 Gen 2025 | 15,0045 | 0,81 | 5,70% | 14,50 | 15,10 | 14,291 | 30.236 |
| 01 Gen 2025 | 14,1956 | -0,66 | -4,47% | 14,99 | 14,99 | 14,17 | 23.288 |
| 31 Dic 2024 | 14,86 | 0,06 | 0,41% | 14,28 | 15,38 | 14,26 | 14.401 |
| 28 Dic 2024 | 14,80 | -0,65 | -4,21% | 15,10 | 15,11 | 14,329 | 14.614 |
| 27 Dic 2024 | 15,45 | -0,03 | -0,16% | 15,33 | 15,54 | 15,039 | 40.098 |
| 24 Dic 2024 | 15,475 | 0,11 | 0,70% | 15,45 | 15,8399 | 15,449 | 14.942 |
| 24 Dic 2024 | 15,3676 | 1,09 | 7,63% | 14,70 | 15,38 | 14,45 | 23.038 |
| 21 Dic 2024 | 14,2788 | 0,71 | 5,23% | 13,35 | 14,38 | 13,07 | 53.333 |
