Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Tradr 2X Short TSLA Dail...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 41,71 | 4,24 | 11,32% | 38,94 | 43,11 | 38,37 | 18.185.253 |
| 25 Mar 2025 | 37,47 | -2,83 | -7,02% | 38,82 | 42,36 | 37,47 | 16.492.293 |
| 24 Mar 2025 | 40,30 | -12,64 | -23,88% | 48,96 | 49,66 | 40,2203 | 19.133.293 |
| 21 Mar 2025 | 52,94 | -6,19 | -10,47% | 59,76 | 59,76 | 52,57 | 14.548.746 |
| 20 Mar 2025 | 59,13 | -0,22 | -0,37% | 60,62 | 62,20 | 58,2524 | 10.020.377 |
| 19 Mar 2025 | 59,35 | -5,99 | -9,17% | 61,74 | 63,175 | 56,1604 | 12.254.451 |
| 18 Mar 2025 | 65,34 | 6,28 | 10,63% | 64,015 | 66,91 | 63,10 | 11.029.160 |
| 17 Mar 2025 | 59,06 | 5,14 | 9,53% | 56,05 | 61,2782 | 56,04 | 10.391.799 |
| 14 Mar 2025 | 53,92 | -4,47 | -7,66% | 55,255 | 58,41 | 53,16 | 10.060.999 |
| 13 Mar 2025 | 58,39 | 3,39 | 6,16% | 55,11 | 61,6096 | 55,11 | 11.933.058 |
| 12 Mar 2025 | 55,00 | -10,12 | -15,54% | 55,59 | 59,10 | 53,12 | 14.947.364 |
| 11 Mar 2025 | 65,12 | -5,38 | -7,63% | 68,66 | 72,975 | 61,0106 | 18.006.562 |
| 10 Mar 2025 | 70,50 | 16,72 | 31,09% | 57,98 | 71,20 | 57,6908 | 12.447.825 |
| 08 Mar 2025 | 53,78 | 0,33 | 0,62% | 55,20 | 58,62 | 52,3506 | 10.291.909 |
| 07 Mar 2025 | 53,45 | 5,46 | 11,38% | 50,48 | 54,65 | 50,29 | 8.461.665 |
| 06 Mar 2025 | 47,99 | -2,72 | -5,36% | 50,35 | 52,26 | 47,8906 | 11.377.220 |
| 05 Mar 2025 | 50,71 | 4,18 | 8,98% | 51,11 | 54,03 | 46,6901 | 14.356.699 |
| 04 Mar 2025 | 46,53 | 2,59 | 5,89% | 42,2372 | 48,7576 | 40,7604 | 11.853.587 |
| 01 Mar 2025 | 43,94 | -3,73 | -7,82% | 49,29 | 50,60 | 43,82 | 16.589.770 |
| 28 Feb 2025 | 47,67 | 2,69 | 5,98% | 44,98 | 48,05 | 43,0307 | 14.549.411 |
| 27 Feb 2025 | 44,98 | 3,25 | 7,79% | 41,49 | 45,76 | 40,00 | 13.429.774 |
| 26 Feb 2025 | 41,73 | 6,03 | 16,89% | 36,49 | 42,88 | 36,44 | 14.998.884 |
| 25 Feb 2025 | 35,70 | 1,48 | 4,32% | 34,14 | 36,86 | 33,27 | 9.804.864 |
| 22 Feb 2025 | 34,22 | 2,96 | 9,47% | 31,43 | 34,7999 | 31,19 | 7.318.838 |
| 21 Feb 2025 | 31,26 | 1,07 | 3,54% | 30,07 | 32,329 | 30,07 | 5.142.211 |
| 20 Feb 2025 | 30,19 | -1,14 | -3,64% | 31,405 | 31,42 | 29,0139 | 7.012.861 |
| 19 Feb 2025 | 31,33 | 0,33 | 1,06% | 31,13 | 32,0498 | 30,6466 | 4.129.585 |
| 15 Feb 2025 | 31,00 | 0,04 | 0,13% | 30,17 | 32,45 | 30,17 | 6.586.489 |
| 14 Feb 2025 | 30,96 | -4,02 | -11,49% | 33,25 | 33,70 | 30,45 | 11.188.071 |
| 13 Feb 2025 | 34,98 | -1,81 | -4,92% | 36,50 | 36,66 | 32,855 | 13.229.125 |
| 12 Feb 2025 | 36,79 | 4,09 | 12,51% | 33,60 | 37,45 | 32,93 | 9.899.970 |
| 11 Feb 2025 | 32,70 | 1,89 | 6,13% | 31,75 | 32,73 | 30,64 | 7.867.826 |
| 08 Feb 2025 | 30,81 | 1,98 | 6,87% | 29,47 | 30,99 | 27,88 | 6.059.594 |
| 07 Feb 2025 | 28,83 | 0,59 | 2,09% | 29,01 | 30,51 | 28,68 | 6.386.066 |
| 06 Feb 2025 | 28,24 | 1,90 | 7,21% | 27,10 | 28,60 | 26,88 | 4.039.138 |
| 05 Feb 2025 | 26,34 | -1,19 | -4,32% | 27,75 | 27,90 | 26,1102 | 4.630.825 |
| 04 Feb 2025 | 27,53 | 2,58 | 10,34% | 27,18 | 28,70 | 26,8902 | 9.777.093 |
| 01 Feb 2025 | 24,95 | -0,57 | -2,23% | 25,38 | 25,41 | 23,04 | 15.844.830 |
| 31 Gen 2025 | 25,52 | -1,71 | -6,28% | 24,12 | 27,74 | 24,00 | 14.443.962 |
| 30 Gen 2025 | 27,23 | 1,33 | 5,14% | 26,30 | 27,67 | 25,8599 | 9.054.876 |
| 29 Gen 2025 | 25,90 | -0,07 | -0,27% | 26,06 | 27,38 | 25,5701 | 5.038.987 |
| 28 Gen 2025 | 25,97 | 1,15 | 4,63% | 26,29 | 26,98 | 24,83 | 7.360.949 |
| 25 Gen 2025 | 24,82 | 1,02 | 4,29% | 23,891 | 24,92 | 23,49 | 4.279.049 |
| 24 Gen 2025 | 23,80 | 0,00 | 0,00% | 23,80 | 23,80 | 23,80 | 0 |
| 23 Gen 2025 | 23,80 | 0,95 | 4,16% | 23,64 | 23,88 | 22,84 | 4.198.406 |
| 22 Gen 2025 | 22,85 | 0,30 | 1,33% | 21,93 | 24,71 | 21,93 | 7.637.984 |
| 18 Gen 2025 | 22,55 | -1,50 | -6,24% | 23,11 | 23,35 | 21,04 | 11.172.016 |
| 17 Gen 2025 | 24,05 | 1,52 | 6,75% | 23,05 | 24,52 | 23,05 | 5.751.175 |
| 16 Gen 2025 | 22,53 | -4,32 | -16,09% | 24,99 | 25,5799 | 22,36 | 13.681.366 |
| 15 Gen 2025 | 26,85 | 0,95 | 3,67% | 24,50 | 27,05 | 23,4774 | 8.434.319 |
| 14 Gen 2025 | 25,90 | -1,19 | -4,39% | 28,70 | 29,0999 | 25,88 | 7.282.054 |
| 11 Gen 2025 | 27,09 | 0,06 | 0,22% | 27,55 | 28,51 | 26,48 | 7.581.269 |
| 09 Gen 2025 | 27,03 | -0,07 | -0,26% | 27,30 | 28,07 | 26,01 | 10.043.780 |
| 08 Gen 2025 | 27,10 | 2,05 | 8,18% | 25,71 | 27,64 | 24,685 | 9.227.271 |
| 07 Gen 2025 | 25,05 | -0,05 | -0,20% | 23,59 | 26,19 | 23,18 | 8.483.094 |
| 04 Gen 2025 | 25,10 | -4,94 | -16,44% | 29,70 | 29,73 | 24,92 | 12.163.909 |
| 03 Gen 2025 | 30,04 | 3,27 | 12,22% | 28,55 | 30,8593 | 28,46 | 15.013.549 |
| 01 Gen 2025 | 26,77 | 1,65 | 6,57% | 24,35 | 26,91 | 23,86 | 10.697.488 |
| 31 Dic 2024 | 25,12 | 1,57 | 6,67% | 24,94 | 25,31 | 24,10 | 8.773.220 |
| 28 Dic 2024 | 23,55 | 2,12 | 9,89% | 21,89 | 24,04 | 21,8815 | 10.514.927 |
