Mercados españoles cerrados

Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,26-0,07 (-0,55%)
Al cierre: 04:00PM EDT
13,23 -0,03 (-0,23%)
Después del cierre: 06:18PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202413,3513,3513,2313,2613,2693.700
20 jun 202413,5113,5113,3313,3313,3393.000
18 jun 202413,8013,8713,8013,8613,8624.700
17 jun 202413,7613,8013,7213,7813,7845.400
14 jun 202413,7213,7713,6713,7713,7755.900
13 jun 202413,6513,6613,5313,5713,5732.500
12 jun 202413,8113,8813,7713,8013,8028.000
11 jun 202413,6813,7313,6213,6513,6541.400
10 jun 202413,8513,8813,8213,8613,8620.800
07 jun 202413,8913,9213,8013,8013,8040.600
06 jun 202414,1514,1514,0914,1414,1455.000
05 jun 202414,2014,2114,1314,1514,1567.600
04 jun 202414,3514,3914,2714,3614,3647.100
03 jun 202414,0014,1013,9714,0214,0294.800
31 may 202414,0314,0313,9013,9913,99126.800
30 may 202414,1814,2814,1514,2614,26133.700
29 may 202414,2214,2714,1614,2414,2442.300
28 may 202414,2614,2614,1614,2314,2339.300
24 may 202414,3014,3014,1914,2114,21122.500
23 may 202414,6514,6714,3814,4014,40153.800
22 may 202414,9914,9914,9314,9514,9570.500
21 may 202414,9414,9914,8614,9314,93114.200
20 may 202415,1015,1215,0515,0515,05120.100
17 may 202415,1815,3315,1615,3015,30159.700
16 may 202414,8114,9014,7614,8214,82171.000
15 may 202414,7914,8614,7314,8214,8276.700
14 may 202414,8214,8914,8114,8614,8661.200
13 may 202414,9615,0414,9414,9514,95104.100
10 may 202415,0815,1114,9414,9614,9698.200
09 may 202415,0515,1615,0115,1615,16164.700
08 may 202414,6514,7314,5914,6914,6962.400
07 may 202414,9715,0114,9114,9614,9658.200
06 may 202415,2615,2615,0615,0815,08211.800
03 may 202415,2815,3215,1515,2515,25235.300
02 may 202414,8015,2114,7615,1515,15230.200
01 may 202414,3914,5214,3714,4014,4069.600
30 abr 202414,4014,4414,3414,3714,37187.800
29 abr 202414,6014,7414,5614,7314,73171.400
26 abr 202414,2314,2614,2014,2414,24151.200
25 abr 202413,6313,8313,6313,8113,8158.900
24 abr 202413,6613,6713,6013,6513,65122.500
23 abr 202413,6413,6613,5713,6413,64114.300
22 abr 202413,8613,9013,7713,8813,88207.300
19 abr 202413,9714,0213,9114,0214,0276.400
18 abr 202414,1214,2114,1114,1314,1361.300
17 abr 202414,1114,1514,0014,0614,06110.300
16 abr 202413,6113,6913,5413,6413,6469.700
15 abr 202413,9013,9413,8313,9013,90133.800
12 abr 202413,3013,3313,2213,2413,24322.700
11 abr 202413,6913,6913,5313,6113,6162.300
10 abr 202413,5313,5613,4613,5513,55115.900
09 abr 202413,9814,0313,9414,0214,0221.700
08 abr 202414,1014,1013,9513,9713,9799.100
05 abr 202414,2514,2514,1314,1714,1748.000
04 abr 202414,4514,4714,3014,3214,32459.600
03 abr 202414,2214,3314,1914,2714,2776.200
02 abr 202414,2614,3714,2414,3314,3390.600
01 abr 202414,3314,4114,2814,3514,35136.100
28 mar 202413,8813,9213,8213,8313,8352.200
27 mar 202413,5913,7013,5913,7013,70141.100
26 mar 202413,9914,0313,9713,9913,9958.600
25 mar 202413,8513,9413,8513,9413,94111.000
22 mar 202414,0314,0313,9213,9213,92198.600
21 mar 202414,5114,5114,3814,3914,39116.800
20 mar 202414,5814,6614,5214,5814,58426.300
19 mar 202414,5814,5814,4814,5314,5380.100
19 mar 20240.07 Dividendo
18 mar 202414,8414,8414,7314,7714,70155.700
15 mar 202414,4314,6014,4314,5614,4958.700
14 mar 202414,4714,4714,3614,3814,3185.400
13 mar 202414,5914,6814,5614,5614,50137.500
12 mar 202414,8814,8814,7214,7714,7094.200
11 mar 202414,6814,9214,6814,9114,84137.500
08 mar 202414,2514,3214,2214,2514,1879.700
07 mar 202414,1514,2414,0714,2214,15148.300
06 mar 202414,3314,3914,3114,3414,27191.500
05 mar 202414,3014,3514,2414,2514,18153.700
04 mar 202414,2114,2114,0914,1714,10179.700
01 mar 202414,1014,2314,0814,2114,14178.200
29 feb 202413,9313,9613,8613,9013,83126.900
28 feb 202413,5613,5713,4513,4713,41184.500
27 feb 202413,9614,0013,9213,9213,85145.800
26 feb 202413,6413,6413,5513,5813,52125.100
23 feb 202413,8913,9813,8113,9113,84232.200
22 feb 202413,8513,8813,7513,7913,72284.600
21 feb 202413,7213,7813,5913,5913,53242.900
20 feb 202413,4313,4513,2713,3013,24218.900
16 feb 202413,1913,3913,1513,3413,28443.800
15 feb 202412,9313,0012,9112,9312,8796.100
14 feb 202412,9012,9012,7612,8112,7578.800
13 feb 202412,9613,0412,7912,8212,7650.400
12 feb 202412,8513,0312,8212,9612,90190.500
09 feb 202412,7212,7612,6012,7612,7076.000
08 feb 202412,7712,8212,6812,8212,76272.500
07 feb 202412,7512,8412,7312,8412,78278.200
06 feb 202412,5512,6912,5112,6812,62322.500
05 feb 202411,5011,6911,5011,6811,62154.700
02 feb 202411,4611,4611,3011,3511,30252.700
01 feb 202411,9911,9911,9011,9411,88212.100
31 ene 202411,9512,1411,8811,9211,86107.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...