Mercados españoles cerrados en 35 mins

Direxion Daily Healthcare Bull 3X Shares (CURE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
117,71-1,44 (-1,21%)
A partir del 10:44AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024118,65118,14117,69117,71117,715473
25 jun 2024120,92121,19118,36119,14119,1424.900
25 jun 20240.273 Dividendo
24 jun 2024119,46121,81119,25120,57120,3037.700
21 jun 2024119,05119,23117,36118,63118,3630.000
20 jun 2024115,27118,00115,01117,68117,4123.100
18 jun 2024116,64117,81116,00116,45116,1923.800
17 jun 2024115,38116,52114,99116,32116,0618.000
14 jun 2024116,09116,75114,75116,75116,4911.800
13 jun 2024116,35117,36113,55116,91116,65121.600
12 jun 2024119,78119,84116,28117,42117,1569.900
11 jun 2024119,33119,33116,58118,15117,8820.600
10 jun 2024118,26119,62116,63119,62119,3518.000
07 jun 2024118,12120,00117,23118,44118,1774.500
06 jun 2024116,91118,74115,94118,03117,7675.300
05 jun 2024115,57117,27114,00117,05116,7862.500
04 jun 2024114,74116,04113,01115,55115,2923.500
03 jun 2024112,11115,10112,11113,99113,7334.900
31 may 2024108,00112,28108,00111,99111,7446.300
30 may 2024106,06108,57105,40107,51107,2719.600
29 may 2024107,45107,73106,37107,46107,2221.100
28 may 2024113,75113,75108,83110,02109,7745.600
24 may 2024115,42116,10113,95114,30114,0433.700
23 may 2024119,02119,02115,10115,57115,3156.100
22 may 2024118,00120,41117,95119,49119,2216.600
21 may 2024118,45120,49118,13118,89118,6224.500
20 may 2024119,12119,12117,42118,20117,9322.300
17 may 2024118,35119,21117,52119,10118,8312.200
16 may 2024118,96119,26117,81118,52118,2520.000
15 may 2024115,40119,25115,19118,98118,7162.600
14 may 2024112,30114,15111,78114,15113,8917.000
13 may 2024114,01114,01112,02112,75112,4917.700
10 may 2024113,16113,91112,80113,10112,8425.400
09 may 2024110,02112,57109,91112,28112,0322.500
08 may 2024111,02111,30109,17109,73109,4821.300
07 may 2024109,05111,06108,99110,75110,5040.100
06 may 2024107,34108,10106,60108,01107,7717.200
03 may 2024107,69107,69105,45106,89106,6536.400
02 may 2024108,41108,41104,50105,81105,5742.500
01 may 2024104,50109,08104,08106,56106,3220.100
30 abr 2024107,77107,85105,82105,91105,6721.100
29 abr 2024105,83107,00105,00106,25106,0123.400
26 abr 2024104,39105,86103,74105,27105,0320.800
25 abr 2024106,75107,63103,70105,32105,0828.200
24 abr 2024108,71108,71106,00107,63107,3930.000
23 abr 2024106,57108,76106,00108,13107,8923.000
22 abr 2024103,80106,81103,26104,43104,1942.900
19 abr 2024102,78104,00102,20103,33103,1054.800
18 abr 2024102,00103,93101,75102,21101,9838.400
17 abr 2024104,61104,61101,87102,60102,3725.200
16 abr 2024105,01105,01102,76102,91102,6829.300
15 abr 2024106,05107,12102,40102,88102,6536.700
12 abr 2024106,64106,64102,48103,39103,1635.900
11 abr 2024110,93110,93107,50107,98107,7420.700
10 abr 2024110,46110,76108,97109,96109,7120.300
09 abr 2024113,35113,98111,76113,98113,7212.400
08 abr 2024113,53113,53112,37112,71112,4515.900
05 abr 2024110,64114,75110,19113,94113,6829.000
04 abr 2024118,26118,26110,70111,14110,8937.700
03 abr 2024116,60118,44115,46116,10115,8427.700
02 abr 2024117,55117,57114,64116,39116,1353.500
01 abr 2024125,67125,67120,86122,25121,9727.200
28 mar 2024126,00126,65125,30125,45125,1741.300
27 mar 2024122,59125,36122,59125,36125,0865.500
26 mar 2024120,07121,15119,65120,76120,4915.900
25 mar 2024120,02121,00119,06119,58119,3116.000
22 mar 2024120,90121,82119,75120,12119,8514.000
21 mar 2024120,90121,89120,15120,60120,3316.400
20 mar 2024120,09120,20118,25120,18119,9125.000
19 mar 2024119,05121,12118,70121,12120,8512.500
19 mar 20240.355 Dividendo
18 mar 2024120,76120,76119,07119,24118,6216.300
15 mar 2024118,62119,90117,65119,39118,7725.400
14 mar 2024122,28122,28118,70120,47119,8428.300
13 mar 2024124,74125,23121,20122,02121,3822.200
12 mar 2024122,11124,25121,20123,68123,0323.100
11 mar 2024121,20122,53119,50121,93121,2920.900
08 mar 2024122,50124,19122,08122,09121,4523.800
07 mar 2024122,15123,87122,12122,85122,2151.200
06 mar 2024119,84122,69119,84121,45120,8138.000
05 mar 2024121,44122,37117,74118,89118,2771.000
04 mar 2024122,44123,29120,90121,70121,0681.300
01 mar 2024119,48122,55117,77122,37121,73122.600
29 feb 2024121,69122,19118,34118,34117,7249.700
28 feb 2024122,31122,31120,00121,80121,1657.500
27 feb 2024123,15124,50122,07123,62122,9728.300
26 feb 2024126,17127,16124,38124,52123,8723.100
23 feb 2024126,14127,50125,33126,40125,7443.300
22 feb 2024121,49125,59120,31124,95124,3059.800
21 feb 2024118,81120,62117,63120,62119,9969.200
20 feb 2024122,00122,52119,06120,00119,3773.200
16 feb 2024120,72123,50119,16121,21120,58127.700
15 feb 2024118,23120,94118,23120,32119,69125.600
14 feb 2024116,07117,49115,50117,49116,8725.200
13 feb 2024115,94118,38113,00114,95114,3537.300
12 feb 2024117,24118,11115,54118,11117,4926.900
09 feb 2024117,73118,02116,50117,64117,0225.300
08 feb 2024118,54118,54116,30118,02117,4046.900
07 feb 2024118,89120,15118,35118,80118,1837.500
06 feb 2024116,86118,00115,00117,72117,1046.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...