Mercado fechado

Leverage Shares -1x Short Royal Dutch Shell ETP (RDSS.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
2,8125-0,1725 (-5,78%)
No fechamento: 06:16AM GMT
Período:
02 de dez. de 2021 - 02 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 20222,81252,81252,81252,81252,8125-
30 de nov. de 20222,82652,82652,82652,82652,8265-
29 de nov. de 20222,85952,85952,85952,86202,862036
28 de nov. de 20222,87202,87202,87202,87202,8720-
25 de nov. de 20222,87202,87202,87202,87202,8720-
24 de nov. de 20222,88602,88602,88602,88602,8860-
23 de nov. de 20222,88402,88402,88402,88402,8840-
22 de nov. de 20222,91352,91352,91352,91352,9135-
21 de nov. de 20223,06253,06253,06253,06253,0625-
18 de nov. de 20222,96052,96052,96052,96052,9605-
17 de nov. de 20222,96052,96052,96052,96052,9605-
16 de nov. de 20222,97102,97102,97102,97102,9710-
15 de nov. de 20222,97102,97102,97102,97102,9710-
14 de nov. de 20222,97102,97102,97102,97102,9710-
11 de nov. de 20222,97102,97102,97102,97102,9710-
10 de nov. de 20222,95902,95902,95902,95902,9590-
09 de nov. de 20222,95902,95902,95902,95902,9590-
08 de nov. de 20222,95412,95412,95412,95902,959099
07 de nov. de 20222,90852,90852,90852,90852,9085-
04 de nov. de 20222,95302,95302,95302,95302,9530-
03 de nov. de 20222,95302,95302,95302,95302,9530-
02 de nov. de 20222,95302,95302,95302,95302,9530-
01 de nov. de 20222,95303,20492,95302,95302,9530162
31 de out. de 20222,98502,98502,98502,98502,9850-
28 de out. de 20222,98502,98502,98502,98502,9850-
27 de out. de 20223,17153,17153,17153,17153,1715-
26 de out. de 20223,17153,17153,17153,17153,1715-
25 de out. de 20223,23003,23003,23003,17153,171599
24 de out. de 20223,14903,14903,14903,14903,1490-
21 de out. de 20223,18853,18853,18853,18853,1885-
20 de out. de 20223,26153,26153,26153,26153,2615-
19 de out. de 20223,26153,26153,26153,26153,2615-
18 de out. de 20223,28403,28403,28403,28403,2840-
17 de out. de 20223,22003,22003,22003,22003,2200-
14 de out. de 20223,22003,22003,22003,22003,2200-
13 de out. de 20223,22003,22003,22003,22003,2200-
12 de out. de 20223,21503,21503,21503,21503,2150-
11 de out. de 20223,18533,18533,18533,21503,215023
10 de out. de 20223,21503,21503,21503,21503,2150-
07 de out. de 20223,21503,21503,21503,21503,2150-
06 de out. de 20223,23903,23903,23903,23903,2390-
05 de out. de 20223,13803,13803,13803,13803,1380-
04 de out. de 20223,38033,38033,38033,13753,137559
03 de out. de 20223,22703,22703,22703,22703,2270-
30 de set. de 20223,35603,35603,35603,35603,3560-
29 de set. de 20223,41003,41003,41003,41003,4100-
28 de set. de 20223,49053,49053,49053,49053,4905-
27 de set. de 20223,49053,49053,49053,49053,4905-
26 de set. de 20223,49453,49453,49453,49453,4945-
23 de set. de 20223,49453,49453,49453,49453,4945-
22 de set. de 20223,21553,21553,21553,21553,2155-
21 de set. de 20223,21553,21553,21553,21553,2155-
20 de set. de 20223,20863,20863,20863,23953,2395314
16 de set. de 20223,23953,23953,23953,23953,2395-
15 de set. de 20223,14803,14803,14803,14803,1480-
14 de set. de 20223,14803,14803,14803,14803,1480-
13 de set. de 20223,25893,25893,25893,17953,1795174
12 de set. de 20223,15703,15703,15703,15703,1570134
09 de set. de 20223,19953,19953,19953,19953,1995-
08 de set. de 20223,27003,27003,27003,27003,2700-
07 de set. de 20223,30303,30303,30303,28003,2800139
06 de set. de 20223,23943,23943,23943,16053,160593
05 de set. de 20223,16053,16053,16053,16053,1605-
02 de set. de 20223,17153,17153,17153,17153,1715-
01 de set. de 20223,26853,26853,26853,26853,2685-
31 de ago. de 20223,22203,22203,22203,22203,2220-
30 de ago. de 20223,14343,14343,14343,13853,138562
26 de ago. de 20223,12003,12003,12003,12003,1200-
25 de ago. de 20223,11453,11453,11453,11453,1145-
24 de ago. de 20223,11453,11453,11453,11453,1145-
23 de ago. de 20223,11453,11453,11453,11453,1145-
22 de ago. de 20223,23253,23253,23253,23253,2325-
19 de ago. de 20223,23253,23253,23253,23253,2325-
18 de ago. de 20223,22153,22153,22153,22153,2215-
17 de ago. de 20223,26303,26303,26303,26303,2630-
16 de ago. de 20223,25053,25053,25053,25053,2505-
15 de ago. de 20223,25053,25053,25053,25053,2505-
12 de ago. de 20223,19903,19903,19903,19903,1990-
11 de ago. de 20223,27553,27553,27553,27553,2755-
10 de ago. de 20223,27553,27553,27553,27553,2755-
09 de ago. de 20223,27553,27553,27553,27553,2755-
08 de ago. de 20223,34553,34553,34553,34553,3455-
05 de ago. de 20223,34553,34553,34553,34553,3455-
04 de ago. de 20223,34703,34703,34703,34703,3470-
03 de ago. de 20223,29803,29803,29803,29803,2980-
02 de ago. de 20223,32213,32213,32213,27253,272528
01 de ago. de 20223,30353,30353,30353,30353,3035-
29 de jul. de 20223,27303,27303,27303,27303,2730-
28 de jul. de 20223,40803,40803,40803,40803,4080-
27 de jul. de 20223,40803,40803,40803,40803,4080-
26 de jul. de 20223,58753,58753,58753,54303,54302
25 de jul. de 20223,54303,54303,54303,54303,5430-
22 de jul. de 20223,54303,54303,54303,54303,5430-
21 de jul. de 20223,60203,60203,60203,60203,6020-
20 de jul. de 20223,54103,54103,54103,54103,5410-
19 de jul. de 20223,66353,66353,66353,57103,5710481
18 de jul. de 20223,57103,57103,57103,57103,5710-
15 de jul. de 20223,68353,68353,68353,68353,6835-
14 de jul. de 20223,83703,83703,83703,83703,8370195
13 de jul. de 20223,66803,66803,66803,66803,6680-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...