Mercados españoles cerrados en 3 hrs 7 min

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202220,0020,2919,2819,3319,33633.800
26 sept 202220,4720,9019,3619,4219,421.287.300
23 sept 202221,1221,1420,2620,4420,442.140.100
22 sept 202222,4022,5221,8322,3122,311.336.000
21 sept 202222,1622,9621,5822,3022,301.513.400
20 sept 202221,2621,4720,9821,3721,37836.200
19 sept 202221,3722,0621,3522,0322,03666.900
16 sept 202220,9922,2420,7222,0622,061.237.000
15 sept 202221,7122,1621,0721,1521,151.150.100
14 sept 202222,1522,3621,7821,9921,991.191.100
13 sept 202222,0722,4921,5021,5821,581.847.900
12 sept 202222,4423,0821,9922,5022,502.221.000
09 sept 202219,8120,4819,8120,3620,36763.500
08 sept 202219,6719,8619,2919,7019,70897.300
07 sept 202218,7619,6018,6519,6019,60808.000
06 sept 202219,0519,1418,4518,5018,50919.800
02 sept 202218,5719,1118,2618,4718,471.063.900
01 sept 202218,0518,2317,5617,9817,981.315.000
31 ago 202218,7619,0218,4918,5018,501.304.200
30 ago 202220,0620,0719,2919,4019,40918.600
29 ago 202220,0420,5019,9520,2120,21778.900
26 ago 202221,6421,8120,4420,5120,511.118.100
25 ago 202221,2721,3921,0121,2721,27588.800
24 ago 202220,8021,3620,7521,1521,15588.100
23 ago 202220,6621,5320,6321,1621,16774.700
22 ago 202220,8621,1920,5020,9320,93813.200
19 ago 202221,6321,6421,0321,1421,141.389.300
18 ago 202223,0323,1622,1422,3222,32639.200
17 ago 202223,2023,3222,6622,9722,97812.800
16 ago 202223,6323,9923,6023,7823,78528.600
15 ago 202224,0424,3723,7124,0924,09905.800
12 ago 202224,4825,5624,4825,5125,51510.000
11 ago 202224,6824,9524,0824,1224,12840.000
10 ago 202225,0825,6324,8124,9024,901.028.300
09 ago 202225,1225,2724,5924,8624,86507.800
08 ago 202224,4925,4124,4225,1825,18796.500
05 ago 202222,7523,5622,6323,2923,29816.800
04 ago 202223,6524,2323,5324,0824,08624.500
03 ago 202223,6123,8323,2323,7623,76777.800
02 ago 202224,3924,6023,5223,5423,54952.800
01 ago 202224,3724,6824,1824,5124,51902.000
29 jul 202223,5924,3723,3724,2924,29647.300
28 jul 202222,9523,6322,6923,5923,591.456.500
27 jul 202220,4721,6720,0621,5121,51844.300
26 jul 202220,3320,6220,2820,3620,36455.900
25 jul 202220,1320,1619,7119,9519,95670.800
22 jul 202220,7221,2120,2020,3620,361.024.100
21 jul 202220,2220,9920,1620,9920,99629.000
20 jul 202221,4621,5420,5320,5320,53662.900
19 jul 202220,7820,9820,7120,7520,75447.900
18 jul 202221,1521,3620,5620,6220,62730.600
15 jul 202220,4320,6820,0420,5820,58911.300
14 jul 202219,7720,1419,3120,0020,001.777.100
13 jul 202221,3722,3921,1921,8621,861.143.900
12 jul 202221,3721,7521,1421,2521,25483.500
11 jul 202221,9422,1921,6021,6321,63554.000
08 jul 202222,1222,4721,6922,1022,10567.300
07 jul 202222,1722,5721,8822,0122,01619.100
06 jul 202222,1322,2621,3421,9321,93899.100
05 jul 202222,7122,8221,5321,9421,941.795.100
01 jul 202222,7823,6022,5623,5023,501.346.200
30 jun 202225,2225,4724,3024,4724,471.027.900
29 jun 202226,1426,1925,4525,8125,81696.500
28 jun 202226,8826,9125,9426,0026,00859.500
27 jun 202227,4427,4426,7826,8426,84452.400
24 jun 202226,1827,0625,8326,8726,87636.300
23 jun 202227,5727,8826,2926,4726,47948.900
22 jun 202227,8628,1427,5327,6427,64608.700
21 jun 202228,6129,1128,2728,3028,30588.900
17 jun 202228,7428,8428,1328,2928,29676.200
16 jun 202228,1529,1927,9129,1329,13778.100
15 jun 202228,0328,8527,4928,3628,36933.300
14 jun 202227,1427,2326,3226,5926,59726.100
13 jun 202227,5227,5926,4926,9526,951.001.400
10 jun 202227,8829,4027,4729,1129,111.021.200
09 jun 202229,3129,3328,1628,4928,49544.200
08 jun 202229,6029,9929,3629,5329,53401.800
07 jun 202229,3130,1829,1830,1230,12464.200
06 jun 202230,3630,4229,4829,6529,65473.000
03 jun 202230,1530,2929,0129,2229,22520.300
02 jun 202229,6630,3729,6330,3330,33566.000
01 jun 202229,1329,3828,5829,0429,04473.900
31 may 202229,0029,3228,0928,1128,11830.200
27 may 202230,4330,4829,5429,7029,70347.100
26 may 202228,9629,6028,8629,4729,47328.400
25 may 202229,0629,5228,8729,4729,47478.400
24 may 202229,3929,9729,2329,7329,73615.500
23 may 202229,1629,2428,5528,7828,78787.400
20 may 202229,0029,1028,3628,7528,75730.200
19 may 202228,9229,4428,8729,3729,37938.400
18 may 202228,3628,4927,7727,8127,81654.400
17 may 202228,6528,8728,1828,3928,39758.600
16 may 202227,5528,6927,5128,4928,491.118.600
13 may 202225,9127,0625,7526,9626,961.513.400
12 may 202227,1827,2025,8226,1426,141.661.200
11 may 202228,8229,4028,1528,2928,291.777.800
10 may 202229,4229,5527,3027,3427,341.348.400
09 may 202229,7629,7928,6428,7328,731.035.200
06 may 202230,7931,1730,3130,6230,62834.700
05 may 202232,5932,6330,4530,9930,991.710.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...