Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

GraniteShares 3x Short AMD Daily ETC (3SAM.MI)

31.61
-0.69
(-2.15%)
As of April 30 at 5:21:48 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202531.5034.5031.5031.6131.611,478
Apr 28, 202531.3132.3531.3132.9032.90171
Apr 25, 202532.1032.7531.9932.5132.51172
Apr 24, 202538.2438.2438.0334.8734.8737
Apr 23, 202538.8538.8534.3837.2237.222,919
Apr 22, 202542.8044.5042.8044.5344.53298
Apr 17, 202540.5042.4939.5143.7143.71263
Apr 16, 202540.6941.5139.6740.3040.30837
Apr 15, 202534.5034.5032.5333.3733.371,952
Apr 14, 202538.5338.5338.5338.5338.53-
Apr 11, 202543.5843.9337.8138.5338.531,196
Apr 10, 202534.2543.0934.2543.0943.09238
Apr 9, 202585.9592.5671.8173.7573.75347
Apr 8, 202574.3774.3765.7069.1969.19454
Apr 7, 202584.3784.3770.5778.9678.96561
Apr 4, 202560.8765.2660.3965.9065.901,015
Apr 3, 202548.7649.7147.9350.9350.93397
Apr 2, 202544.0044.0044.0042.9042.9050
Apr 1, 202542.7842.7842.7844.1544.153
Mar 31, 202547.3747.3746.7245.3645.36213
Mar 28, 202540.3042.8140.3043.4643.46228
Mar 27, 202538.6540.4638.6539.4839.48593
Mar 26, 202533.7934.8133.7935.8535.8573
Mar 25, 202533.0333.0333.0333.0333.03-
Mar 24, 202540.2940.2933.1533.0333.03101
Mar 21, 202541.9043.0141.0141.3141.31243
Mar 20, 202541.9741.9740.0841.0341.03394
Mar 19, 202543.8843.8843.8842.8342.831,253
Mar 18, 202543.9443.9443.9443.9443.94-
Mar 17, 202542.8143.7242.3343.9443.9457
Mar 14, 202550.7350.7349.0049.9349.93214
Mar 13, 202549.0649.0649.0649.0649.06-
Mar 12, 202554.8154.8151.5249.0649.061,029
Mar 11, 202554.7356.7554.5456.2556.252,909
Mar 10, 202553.3554.4052.4453.4953.49191
Mar 7, 202551.7054.0051.7055.5255.522,425
Mar 6, 202550.6751.7750.6751.7351.731,555
Mar 5, 202549.6251.0848.7852.8152.81161
Mar 4, 202556.0060.3856.0059.4659.46456
Mar 3, 202552.7252.7251.6752.0452.0451
Feb 28, 202553.6353.6352.7753.7553.75156
Feb 27, 202547.3550.4147.3550.8650.86146
Feb 26, 202545.4047.5045.4046.6046.6067
Feb 25, 202543.1346.7743.1346.5946.59190
Feb 24, 202540.0041.8939.9442.1342.13140
Feb 21, 202537.1938.0036.5038.6938.6987
Feb 20, 202538.5338.5338.5337.8537.852
Feb 19, 202536.6236.6236.6236.3536.354
Feb 18, 202538.5338.5337.0637.2237.2260
Feb 17, 202537.7838.5037.7837.7237.725
Feb 14, 202537.3538.2637.3538.1838.1878
Feb 13, 202539.3839.3839.3839.3839.38-
Feb 12, 202539.3839.3839.3839.3839.38-
Feb 11, 202541.7641.7641.7639.3839.3826
Feb 10, 202546.4346.4343.8841.5641.5618
Feb 7, 202542.3745.0842.3745.3045.302,562
Feb 6, 202541.0542.3340.5942.2942.2959
Feb 5, 202543.2344.2442.5642.3742.37216
Feb 4, 202537.9937.9936.3035.4835.4846
Feb 3, 202541.5941.5940.3039.4539.45372
Jan 31, 202533.7634.1033.7635.9035.9079
Jan 30, 202537.3737.3737.3737.3737.37-
Jan 29, 202537.9437.9437.9437.3737.372
Jan 28, 202536.3838.8336.2240.0740.07472
Jan 27, 202536.9438.1435.7238.0438.04397
Jan 24, 202532.0132.0131.1530.9030.90936
Jan 23, 202532.7632.7632.7632.2232.22203
Jan 22, 202532.6332.6332.6332.6332.63-
Jan 21, 202532.8033.5832.8032.6332.6375
Jan 20, 202533.2233.2233.2233.2233.2234
Jan 17, 202535.9935.9935.9935.9935.99-
Jan 16, 202534.4436.4934.4435.9935.99208
Jan 15, 202539.1039.4035.7636.4936.4958
Jan 14, 202537.0037.0037.0040.4040.4055
Jan 13, 202541.1342.5839.8740.1740.17203
Jan 10, 202536.5140.3336.4040.1340.131,382
Jan 9, 202535.5435.5435.3135.2735.2737
Jan 8, 202531.7534.1331.7534.0334.03243
Jan 7, 202529.0029.0029.0029.0029.00-
Jan 6, 202528.8329.3128.7529.0029.002,433
Jan 3, 202535.9435.9433.9733.4233.429
Jan 2, 202534.8335.0034.8035.4435.4469
Dec 30, 202432.7832.7832.7832.7832.78-
Dec 27, 202432.7032.7032.6532.7832.7841
Dec 23, 202435.9835.9835.9835.9835.98-
Dec 20, 202437.4737.4735.6935.9835.9819
Dec 19, 202432.2432.2432.2432.2432.24-
Dec 18, 202432.1732.1732.1732.2432.2417
Dec 17, 202432.0632.0632.0632.0632.06-
Dec 16, 202432.6234.2432.6232.0632.0677
Dec 13, 202427.9430.7027.9431.7831.7820
Dec 12, 202428.3228.6528.3229.4129.41340
Dec 11, 202430.6930.6929.7430.6830.6860
Dec 10, 202428.7028.7028.1530.1030.1063
Dec 9, 202425.4227.7025.4227.5627.56209
Dec 6, 202422.7722.7722.7722.7722.77-
Dec 5, 202423.2023.2023.2022.7722.7718
Dec 4, 202425.1825.1825.1825.1825.18-
Dec 3, 202425.1825.1825.1825.1825.18-
Dec 2, 202425.1825.1825.1825.1825.18-
Nov 29, 202425.1525.1724.9025.1825.1893
Nov 28, 202425.8325.8325.1825.7925.79153
Nov 27, 202424.0124.0124.0124.0124.01-
Nov 26, 202424.0124.0124.0124.0124.01-
Nov 25, 202424.0124.0124.0124.0124.01-
Nov 22, 202424.0124.0124.0124.0124.01-
Nov 21, 202424.0124.0124.0124.0124.01-
Nov 20, 202424.0124.0124.0124.0124.01-
Nov 19, 202424.0124.0124.0124.0124.01-
Nov 18, 202425.6725.6725.6724.0124.011,412
Nov 15, 202424.5724.5724.5724.5724.57-
Nov 14, 202424.6524.6524.6524.5724.57103
Nov 13, 202422.6422.6422.6422.6422.64-
Nov 12, 202422.6422.6422.6422.6422.64-
Nov 11, 202422.6422.6422.6422.6422.64-
Nov 8, 202422.6422.6422.6422.6422.64-
Nov 7, 202422.6422.6422.6422.6422.64-
Nov 6, 202422.2222.6022.0222.6422.645,651
Nov 5, 202416.3216.3216.3216.3216.32-
Nov 4, 202416.3216.3216.3216.3216.32-
Nov 1, 202416.3216.3216.3216.3216.32-
Oct 31, 202416.3216.3216.3216.3216.32-
Oct 30, 202416.3216.3216.3216.3216.32-
Oct 29, 202416.9517.1116.9516.3216.3270
Oct 28, 202418.1918.1918.1917.8117.81759
Oct 25, 202418.6418.6418.6418.6418.64-
Oct 24, 202418.6418.6418.6418.6418.64-
Oct 23, 202418.6418.6418.6418.6418.64-
Oct 22, 202418.6418.6418.6418.6418.64-
Oct 21, 202418.6418.6418.6418.6418.64-
Oct 18, 202418.3918.3918.3918.6418.6450
Oct 17, 202418.2918.2918.2918.2918.29-
Oct 16, 202418.2918.2918.2918.2918.29-
Oct 15, 202418.5118.5118.5118.2918.291,100
Oct 14, 202417.3517.3517.3517.3517.35-
Oct 11, 202417.3517.3517.3517.3517.35-
Oct 10, 202417.3517.3517.3517.3517.35-
Oct 9, 202417.3517.3517.3517.3517.35-
Oct 8, 202417.3517.3517.3517.3517.35-
Oct 7, 202417.3517.3517.3517.3517.35-
Oct 4, 202417.3517.3517.3517.3517.35-
Oct 3, 202417.3517.3517.3517.3517.35-
Oct 2, 202417.8017.8017.1517.3517.351,500
Oct 1, 202418.0018.0018.0018.0818.08300
Sep 30, 202416.1616.1616.1616.1616.16-
Sep 27, 202416.1616.1616.1616.1616.16-
Sep 26, 202416.2016.2615.9716.1616.16876
Sep 25, 202421.7521.7521.7521.7521.75-
Sep 24, 202421.7521.7521.7521.7521.75-
Sep 23, 202421.7521.7521.7521.7521.75-
Sep 20, 202421.7521.7521.7521.7521.75-
Sep 19, 202421.7521.7521.7521.7521.75-
Sep 18, 202421.7521.7521.7521.7521.75-
Sep 17, 202421.7521.7521.7521.7521.75-
Sep 16, 202421.7521.7521.7521.7521.75-
Sep 13, 202421.7821.7821.7821.7521.755
Sep 12, 202427.0727.0727.0727.0727.07-
Sep 11, 202426.9626.9626.1027.0727.07421
Sep 10, 202431.1431.1431.1431.1431.14-
Sep 9, 202430.9330.9330.9331.1431.145
Sep 6, 202430.0032.9730.0033.1033.103,334
Sep 5, 202429.4829.4828.4929.3629.362,377
Sep 4, 202428.5728.5728.5728.5728.57-
Sep 3, 202426.1927.8626.0828.5728.571,307
Sep 2, 202425.2625.2625.2625.2625.26-
Aug 30, 202425.2625.2625.2625.2625.26-
Aug 29, 202427.0727.0724.9225.2625.262,535
Aug 28, 202423.7825.0023.7826.3326.3364
Aug 27, 202424.4024.4024.4024.2624.262,000
Aug 26, 202422.1822.1822.1822.1822.18-
Aug 23, 202422.1322.1322.1322.1822.18635
Aug 22, 202421.4321.4321.4321.4321.43-
Aug 21, 202421.4321.4321.4321.4321.43-
Aug 20, 202421.5621.5721.5621.4321.43128
Aug 19, 202425.2925.2923.3123.5423.543,350
Aug 16, 202431.6931.6931.6931.6931.69-
Aug 14, 202431.6931.6931.6931.6931.69-
Aug 13, 202434.1234.9031.6931.6931.691,259
Aug 12, 202436.6736.6736.6736.6736.67-
Aug 9, 202436.6736.6736.6736.6736.67-
Aug 8, 202439.0539.0539.0536.6736.675
Aug 7, 202437.3337.3337.0836.5136.511,107
Aug 6, 202433.8036.1933.8039.9939.991,599
Aug 5, 202443.3346.2238.9235.7235.723,468
Aug 2, 202439.5839.5837.6036.3836.38419
Aug 1, 202431.5832.0031.5836.1336.13180
Jul 31, 202426.0128.3225.0030.5230.52571
Jul 30, 202437.2637.2637.2636.9736.9729
Jul 29, 202435.3135.3135.3135.3135.31-
Jul 26, 202434.1334.1334.1335.3135.3160
Jul 25, 202431.1736.2531.1734.4734.4717,639
Jul 24, 202427.9128.8327.9129.3629.36109
Jul 23, 202422.7222.7222.7222.7222.72-
Jul 22, 202422.7222.7222.7222.7222.72-
Jul 19, 202422.7222.7222.7222.7222.72-
Jul 18, 202422.7222.7222.7222.7222.72-
Jul 17, 202422.7222.7222.7222.7222.721
Jul 16, 202417.2217.2217.2217.2217.22-
Jul 15, 202417.2217.2217.2217.2217.22-
Jul 12, 202417.2217.2217.2217.2217.22-
Jul 11, 202417.2217.2217.2217.2217.22-
Jul 10, 202416.1417.4916.1417.2217.227,300
Jul 9, 202418.8718.9418.8719.5819.58542
Jul 8, 202420.4820.4819.5920.1720.17255
Jul 5, 202424.6024.6024.6024.6024.60-
Jul 4, 202424.6024.6024.6024.6024.60-
Jul 3, 202424.8524.8524.6724.6024.6014
Jul 2, 202425.9425.9425.9425.9425.94-
Jul 1, 202425.9425.9425.9425.9425.94-
Jun 28, 202427.6327.6327.6325.9425.948
Jun 27, 202427.6127.6127.6127.6127.61-
Jun 26, 202427.6127.6127.6127.6127.61-
Jun 25, 202427.1727.1727.1727.6127.614
Jun 24, 202426.3327.1026.3326.5126.51102
Jun 21, 20240.010.010.010.010.0131,600
Jun 20, 20240.010.010.010.010.01100,000
Jun 19, 20240.020.020.020.020.02-
Jun 18, 20240.010.010.010.020.025
Jun 17, 20240.010.010.010.010.01-
Jun 14, 20240.010.010.010.010.01-
Jun 13, 20240.010.010.010.010.01-
Jun 12, 20240.010.010.010.010.01-
Jun 11, 20240.010.010.010.010.0170,000
Jun 10, 20240.010.010.010.010.01300
Jun 7, 20240.010.010.010.010.01-
Jun 6, 20240.010.010.010.010.0140,100
Jun 5, 20240.010.010.010.010.0110,000
Jun 4, 20240.010.010.010.010.01100,000
Jun 3, 20240.010.010.010.010.01-
May 31, 20240.010.010.010.010.0120,000
May 30, 20240.010.010.010.010.01-
May 29, 20240.010.010.010.010.01-
May 28, 20240.010.010.010.010.0125,000
May 27, 20240.010.010.010.010.01850,337
May 24, 20240.010.010.010.010.01-
May 23, 20240.010.010.010.010.014,691,016
May 22, 20240.010.010.010.010.0140,000
May 21, 20240.010.010.010.010.0110,000
May 20, 20240.010.010.010.010.017,466
May 17, 20240.010.010.010.010.01220,000
May 16, 20240.010.010.010.010.01180,000
May 15, 20240.020.020.020.020.0295,000
May 14, 20240.020.020.020.020.0255,000
May 13, 20240.020.020.020.020.02-
May 10, 20240.020.020.020.020.02-
May 9, 20240.020.020.020.020.021
May 8, 20240.020.020.020.020.02703,796
May 7, 20240.020.020.020.020.02-
May 6, 20240.020.020.020.020.0230,000
May 3, 20240.020.020.020.020.023,000
May 2, 20240.020.020.020.020.02199,999

Related Tickers