Mercados españoles cerrados

GraniteShares 2x Long COIN Daily ETF (CONL)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,34-4,18 (-9,39%)
Al cierre: 04:00PM EDT
40,20 -0,14 (-0,35%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202446,0546,1640,2340,3440,342.160.400
09 may 202444,3345,8542,2944,5244,521.236.300
08 may 202443,9246,3342,8444,7944,791.529.800
07 may 202451,8353,6845,9046,1346,131.942.100
06 may 202451,5555,9451,0951,9151,912.079.100
03 may 202453,6654,3447,1850,3150,313.584.600
02 may 202447,5254,4845,1553,0353,033.506.000
01 may 202440,3848,4040,0044,7944,792.938.100
30 abr 202447,1447,9341,7442,3942,392.411.400
29 abr 202454,3754,5047,9748,7848,781.781.000
26 abr 202450,4457,7249,4357,5057,501.273.600
25 abr 202448,0052,7147,0051,6851,681.825.200
24 abr 202458,2059,1951,9352,1952,192.335.000
23 abr 202452,1058,9752,0057,8557,851.785.100
22 abr 202449,0053,5048,2253,0753,072.115.100
19 abr 202452,4054,0546,1446,4446,442.422.100
18 abr 202448,6654,2847,6449,9449,941.796.700
17 abr 202451,8353,0044,2647,9047,902.668.400
16 abr 202452,0552,0544,1050,3250,323.301.400
15 abr 202465,1066,2751,8552,5152,512.104.100
12 abr 202471,1071,9963,4564,5064,501.354.900
11 abr 202467,8974,5065,5273,7173,711.458.800
10 abr 202460,6267,5558,9967,3167,311.456.000
09 abr 202468,7969,5462,4963,5063,501.645.300
08 abr 202468,9673,4667,3070,9170,911.432.300
05 abr 202464,5769,7462,2562,6662,661.674.600
04 abr 202473,2174,0067,4167,5267,521.485.300
03 abr 202464,9070,8964,2868,6068,601.343.100
02 abr 202461,6067,0060,3365,6365,631.484.400
01 abr 202474,9678,8067,4069,1969,192.177.600
28 mar 202473,9579,1372,5776,7076,701.457.700
27 mar 202482,8082,8870,5072,0072,001.770.200
26 mar 202485,8985,9177,5077,7677,761.748.100
25 mar 202475,2087,3774,5085,1785,172.267.000
22 mar 202470,7074,8368,5071,9971,991.499.000
21 mar 202474,9083,4971,9075,3475,342.490.800
20 mar 202459,3672,9758,5672,7572,751.653.300
19 mar 202455,8060,7451,6658,9558,951.777.600
18 mar 202463,6466,5059,1164,1964,191.485.100
15 mar 202456,0566,8056,0065,6465,641.674.700
14 mar 202467,8769,2557,6961,3261,322.568.100
13 mar 202472,0881,6670,9371,7871,781.737.600
12 mar 202475,0076,4566,3274,1674,162.253.500
11 mar 202482,2682,8873,0073,4073,402.260.900
08 mar 202469,1282,2068,1074,6074,603.300.900
07 mar 202465,6266,9563,0766,8266,821.234.900
06 mar 202460,2265,3657,0464,8064,801.862.000
05 mar 202461,1566,2253,1353,9753,972.853.800
04 mar 202455,0063,9852,5160,5560,552.477.400
01 mar 202447,6449,6644,7849,4049,401.096.300
29 feb 202449,9052,0143,9048,3248,322.064.800
28 feb 202451,0052,3745,7847,0247,022.575.400
27 feb 202449,1351,1443,1946,3946,391.926.600
27 feb 20240.109 Dividendo
26 feb 202434,2245,2834,0144,1043,991.577.900
23 feb 202433,6134,7130,9433,1133,03596.500
22 feb 202432,9835,5432,3835,1435,051.047.200
21 feb 202432,3134,1331,3131,7431,66722.700
20 feb 202439,4839,6631,9536,3536,261.155.600
16 feb 202443,0044,7338,8239,4439,341.931.400
15 feb 202435,0036,3132,2033,5733,492.000.100
14 feb 202428,5031,7028,0731,5431,461.132.400
13 feb 202423,7525,7723,3524,6224,56854.900
12 feb 202424,9428,2024,9427,1727,10871.700
09 feb 202425,1426,0723,7025,3825,32869.800
08 feb 202420,7022,3020,1022,1722,12495.400
07 feb 202418,1819,6116,6318,9118,86454.000
06 feb 202417,8218,5617,1118,2618,21305.700
05 feb 202421,1921,1917,0717,5117,47850.000
02 feb 202420,5821,6420,2021,4421,39290.100
01 feb 202421,2022,3219,8221,3321,28366.600
31 ene 202421,3923,5020,9321,1521,10462.000
30 ene 202423,8623,8621,8822,0221,97587.900
29 ene 202420,7523,9420,4822,7322,67519.100
26 ene 202421,0321,1019,1120,2920,24361.500
25 ene 202419,3319,9818,3018,9718,92403.500
24 ene 202421,0121,0818,9819,1219,07272.700
23 ene 202419,4120,6418,8119,9919,94231.800
22 ene 202420,0822,5019,6221,3121,26347.400
19 ene 202420,0220,4018,6220,2420,19421.300
18 ene 202422,4123,4420,1120,1820,13194.100
17 ene 202421,6122,6521,4622,5522,49220.200
16 ene 202421,3823,2020,8522,6322,57396.200
12 ene 202423,5724,4421,7521,8021,75505.300
11 ene 202429,3830,0424,3024,5624,501.101.500
10 ene 202426,6627,8925,1627,3427,27389.000
09 ene 202429,7229,7227,3227,5427,47256.200
08 ene 202429,0430,1226,2929,5829,51596.200
05 ene 202427,8329,0127,3828,1428,07244.900
04 ene 202427,7730,0426,8128,5428,47437.600
03 ene 202425,9228,7425,4827,6727,60758.000
02 ene 202434,0234,4128,5428,9628,89919.200
29 dic 202337,6737,9833,0833,9433,86707.200
28 dic 202335,6338,0035,1637,6837,59571.800
27 dic 202334,8737,9234,6237,4137,32546.400
26 dic 202334,3735,3332,6933,6033,52557.000
22 dic 202333,0335,5232,4034,5734,48611.600
21 dic 202332,4033,0431,0632,4232,34333.900
20 dic 202331,6032,8130,2030,6630,58721.500
19 dic 202328,9730,7628,4530,4930,41676.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...