ProShares Ultra Silver (AGQ)

NYSEArca - NYSEArca Precio demorado. Divisa en USD

Añadir a la lista de favoritos

19,33

-0,09

(-0,46%)

Al cierre: 04:00PM EDT

19,22

-0,11

(-0,57%)

Antes de la apertura:

08:21AM EDT

Intervalo de fechas:

28 sept 2021 - 28 sept 2022

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
27 sept 2022	20,00	20,29	19,28	19,33	19,33	633.800
26 sept 2022	20,47	20,90	19,36	19,42	19,42	1.287.300
23 sept 2022	21,12	21,14	20,26	20,44	20,44	2.140.100
22 sept 2022	22,40	22,52	21,83	22,31	22,31	1.336.000
21 sept 2022	22,16	22,96	21,58	22,30	22,30	1.513.400
20 sept 2022	21,26	21,47	20,98	21,37	21,37	836.200
19 sept 2022	21,37	22,06	21,35	22,03	22,03	666.900
16 sept 2022	20,99	22,24	20,72	22,06	22,06	1.237.000
15 sept 2022	21,71	22,16	21,07	21,15	21,15	1.150.100
14 sept 2022	22,15	22,36	21,78	21,99	21,99	1.191.100
13 sept 2022	22,07	22,49	21,50	21,58	21,58	1.847.900
12 sept 2022	22,44	23,08	21,99	22,50	22,50	2.221.000
09 sept 2022	19,81	20,48	19,81	20,36	20,36	763.500
08 sept 2022	19,67	19,86	19,29	19,70	19,70	897.300
07 sept 2022	18,76	19,60	18,65	19,60	19,60	808.000
06 sept 2022	19,05	19,14	18,45	18,50	18,50	919.800
02 sept 2022	18,57	19,11	18,26	18,47	18,47	1.063.900
01 sept 2022	18,05	18,23	17,56	17,98	17,98	1.315.000
31 ago 2022	18,76	19,02	18,49	18,50	18,50	1.304.200
30 ago 2022	20,06	20,07	19,29	19,40	19,40	918.600
29 ago 2022	20,04	20,50	19,95	20,21	20,21	778.900
26 ago 2022	21,64	21,81	20,44	20,51	20,51	1.118.100
25 ago 2022	21,27	21,39	21,01	21,27	21,27	588.800
24 ago 2022	20,80	21,36	20,75	21,15	21,15	588.100
23 ago 2022	20,66	21,53	20,63	21,16	21,16	774.700
22 ago 2022	20,86	21,19	20,50	20,93	20,93	813.200
19 ago 2022	21,63	21,64	21,03	21,14	21,14	1.389.300
18 ago 2022	23,03	23,16	22,14	22,32	22,32	639.200
17 ago 2022	23,20	23,32	22,66	22,97	22,97	812.800
16 ago 2022	23,63	23,99	23,60	23,78	23,78	528.600
15 ago 2022	24,04	24,37	23,71	24,09	24,09	905.800
12 ago 2022	24,48	25,56	24,48	25,51	25,51	510.000
11 ago 2022	24,68	24,95	24,08	24,12	24,12	840.000
10 ago 2022	25,08	25,63	24,81	24,90	24,90	1.028.300
09 ago 2022	25,12	25,27	24,59	24,86	24,86	507.800
08 ago 2022	24,49	25,41	24,42	25,18	25,18	796.500
05 ago 2022	22,75	23,56	22,63	23,29	23,29	816.800
04 ago 2022	23,65	24,23	23,53	24,08	24,08	624.500
03 ago 2022	23,61	23,83	23,23	23,76	23,76	777.800
02 ago 2022	24,39	24,60	23,52	23,54	23,54	952.800
01 ago 2022	24,37	24,68	24,18	24,51	24,51	902.000
29 jul 2022	23,59	24,37	23,37	24,29	24,29	647.300
28 jul 2022	22,95	23,63	22,69	23,59	23,59	1.456.500
27 jul 2022	20,47	21,67	20,06	21,51	21,51	844.300
26 jul 2022	20,33	20,62	20,28	20,36	20,36	455.900
25 jul 2022	20,13	20,16	19,71	19,95	19,95	670.800
22 jul 2022	20,72	21,21	20,20	20,36	20,36	1.024.100
21 jul 2022	20,22	20,99	20,16	20,99	20,99	629.000
20 jul 2022	21,46	21,54	20,53	20,53	20,53	662.900
19 jul 2022	20,78	20,98	20,71	20,75	20,75	447.900
18 jul 2022	21,15	21,36	20,56	20,62	20,62	730.600
15 jul 2022	20,43	20,68	20,04	20,58	20,58	911.300
14 jul 2022	19,77	20,14	19,31	20,00	20,00	1.777.100
13 jul 2022	21,37	22,39	21,19	21,86	21,86	1.143.900
12 jul 2022	21,37	21,75	21,14	21,25	21,25	483.500
11 jul 2022	21,94	22,19	21,60	21,63	21,63	554.000
08 jul 2022	22,12	22,47	21,69	22,10	22,10	567.300
07 jul 2022	22,17	22,57	21,88	22,01	22,01	619.100
06 jul 2022	22,13	22,26	21,34	21,93	21,93	899.100
05 jul 2022	22,71	22,82	21,53	21,94	21,94	1.795.100
01 jul 2022	22,78	23,60	22,56	23,50	23,50	1.346.200
30 jun 2022	25,22	25,47	24,30	24,47	24,47	1.027.900
29 jun 2022	26,14	26,19	25,45	25,81	25,81	696.500
28 jun 2022	26,88	26,91	25,94	26,00	26,00	859.500
27 jun 2022	27,44	27,44	26,78	26,84	26,84	452.400
24 jun 2022	26,18	27,06	25,83	26,87	26,87	636.300
23 jun 2022	27,57	27,88	26,29	26,47	26,47	948.900
22 jun 2022	27,86	28,14	27,53	27,64	27,64	608.700
21 jun 2022	28,61	29,11	28,27	28,30	28,30	588.900
17 jun 2022	28,74	28,84	28,13	28,29	28,29	676.200
16 jun 2022	28,15	29,19	27,91	29,13	29,13	778.100
15 jun 2022	28,03	28,85	27,49	28,36	28,36	933.300
14 jun 2022	27,14	27,23	26,32	26,59	26,59	726.100
13 jun 2022	27,52	27,59	26,49	26,95	26,95	1.001.400
10 jun 2022	27,88	29,40	27,47	29,11	29,11	1.021.200
09 jun 2022	29,31	29,33	28,16	28,49	28,49	544.200
08 jun 2022	29,60	29,99	29,36	29,53	29,53	401.800
07 jun 2022	29,31	30,18	29,18	30,12	30,12	464.200
06 jun 2022	30,36	30,42	29,48	29,65	29,65	473.000
03 jun 2022	30,15	30,29	29,01	29,22	29,22	520.300
02 jun 2022	29,66	30,37	29,63	30,33	30,33	566.000
01 jun 2022	29,13	29,38	28,58	29,04	29,04	473.900
31 may 2022	29,00	29,32	28,09	28,11	28,11	830.200
27 may 2022	30,43	30,48	29,54	29,70	29,70	347.100
26 may 2022	28,96	29,60	28,86	29,47	29,47	328.400
25 may 2022	29,06	29,52	28,87	29,47	29,47	478.400
24 may 2022	29,39	29,97	29,23	29,73	29,73	615.500
23 may 2022	29,16	29,24	28,55	28,78	28,78	787.400
20 may 2022	29,00	29,10	28,36	28,75	28,75	730.200
19 may 2022	28,92	29,44	28,87	29,37	29,37	938.400
18 may 2022	28,36	28,49	27,77	27,81	27,81	654.400
17 may 2022	28,65	28,87	28,18	28,39	28,39	758.600
16 may 2022	27,55	28,69	27,51	28,49	28,49	1.118.600
13 may 2022	25,91	27,06	25,75	26,96	26,96	1.513.400
12 may 2022	27,18	27,20	25,82	26,14	26,14	1.661.200
11 may 2022	28,82	29,40	28,15	28,29	28,29	1.777.800
10 may 2022	29,42	29,55	27,30	27,34	27,34	1.348.400
09 may 2022	29,76	29,79	28,64	28,73	28,73	1.035.200
06 may 2022	30,79	31,17	30,31	30,62	30,62	834.700
05 may 2022	32,59	32,63	30,45	30,99	30,99	1.710.600
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 357.357,40-88,30(-1,19%)

Euro Stoxx 503.290,97-37,68(-1,13%)

Dólar/Euro0,9578-0,0020(-0,21%)

Petróleo Brent86,49+0,22(+0,26%)

Oro1.636,10-0,10(-0,01%)

BTC-EUR19.816,10-1.548,94(-7,25%)

ProShares Ultra Silver (AGQ)

IBEX 35
7.357,40
-88,30(-1,19%)

Euro Stoxx 50
3.290,97
-37,68(-1,13%)

Dólar/Euro
0,9578
-0,0020(-0,21%)

Petróleo Brent
86,49
+0,22(+0,26%)

Oro
1.636,10
-0,10(-0,01%)

BTC-EUR
19.816,10
-1.548,94(-7,25%)