Mercados españoles cerrados

Direxion Daily CSI China Internet Bull 2X Shares (CWEB)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
37,63-2,25 (-5,64%)
A partir del 03:42PM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202439,1039,6437,4937,6337,63880.868
22 may 202440,7741,4739,8039,8839,88642.700
21 may 202440,9141,7640,4540,9640,96421.400
20 may 202443,0443,9842,5543,0643,06275.000
17 may 202443,6345,0042,8543,9943,99554.700
16 may 202441,8643,9141,1343,7343,73437.400
15 may 202441,7141,7140,4341,4941,49279.900
14 may 202440,4340,8540,1140,5540,55359.600
13 may 202439,9441,6739,9441,3741,37741.000
10 may 202439,1139,2938,0338,4238,42272.900
09 may 202438,7439,1137,8738,5638,56313.200
08 may 202436,1737,2236,1037,1337,13305.800
07 may 202437,7437,8237,0937,6237,62604.600
06 may 202440,0040,2038,9839,4239,42347.200
03 may 202439,1340,0038,5739,9439,94831.200
02 may 202436,4739,4836,4738,7338,731.239.900
01 may 202433,3034,3533,1533,5433,54386.100
30 abr 202434,2534,4733,1333,2233,22744.000
29 abr 202435,1735,5834,5835,1135,11551.500
26 abr 202435,2136,0734,9735,5035,50779.300
25 abr 202432,4833,6832,3633,6733,67331.000
24 abr 202433,2433,6632,9733,5733,57636.800
23 abr 202431,2332,1331,1532,0632,06848.600
22 abr 202428,8530,4228,7030,3430,34752.400
19 abr 202427,8028,0627,6628,0628,06188.000
18 abr 202428,2628,7628,2028,3928,39223.400
17 abr 202428,3028,3227,7827,9427,94180.600
16 abr 202428,3328,7027,9128,1328,13228.300
15 abr 202429,9930,2128,7629,0029,00227.700
12 abr 202430,4630,6729,1829,2629,26946.400
11 abr 202432,0132,4931,5732,0532,05278.900
10 abr 202431,4832,1131,1531,5531,55354.300
09 abr 202431,1431,7531,0031,7531,75260.900
08 abr 202430,5031,1430,5030,7430,74144.200
05 abr 202430,3930,7030,1530,5130,51119.600
04 abr 202431,6531,8030,4530,5030,50128.600
03 abr 202430,6831,2830,6531,1731,17139.100
02 abr 202431,0531,6730,9231,4731,47333.900
01 abr 202430,9031,6630,7431,2331,23434.200
28 mar 202429,8830,3829,8429,9329,93532.700
27 mar 202428,9429,5528,7029,5529,55174.100
26 mar 202429,7529,9329,4629,4729,47159.400
25 mar 202429,8930,1329,3529,5529,55221.700
22 mar 202429,7430,0729,3929,8929,89305.300
21 mar 202431,7831,7930,7530,7530,75446.300
20 mar 202431,5332,0930,9331,8531,85336.700
19 mar 202430,1130,7129,7530,4630,46462.200
19 mar 20240.138 Dividendo
18 mar 202431,0731,1130,4730,8530,71298.600
15 mar 202430,5030,7830,1430,2330,09251.300
14 mar 202431,3031,3530,2730,5830,44959.100
13 mar 202431,8433,1531,8432,1432,00875.400
12 mar 202430,5731,5630,4331,4731,331.320.700
11 mar 202428,8129,7628,7329,0028,87937.100
08 mar 202427,3527,8026,9027,4127,29615.200
07 mar 202427,0127,2926,6827,2727,15487.700
06 mar 202428,4528,6827,4827,5827,46576.800
05 mar 202427,0027,3426,3926,6526,53860.300
04 mar 202429,5729,5727,7427,9227,80800.000
01 mar 202429,4729,9929,4629,7029,57461.900
29 feb 202429,1129,4828,3028,4128,28413.500
28 feb 202429,0129,1328,3528,3828,25536.700
27 feb 202430,1930,4429,8230,1830,04394.500
26 feb 202429,5429,8029,1129,4529,32327.800
23 feb 202429,8030,1129,1429,7229,591.109.600
22 feb 202429,2929,6328,5329,3429,211.009.000
21 feb 202428,9529,4328,3228,5528,42894.600
20 feb 202428,4028,4227,0927,6827,56942.100
16 feb 202429,2929,8328,5628,5928,461.136.500
15 feb 202427,9628,5027,9128,1728,04418.200
14 feb 202427,2828,0627,2228,0127,88592.100
13 feb 202426,6927,4125,9626,1826,06722.700
12 feb 202426,6828,2926,6827,7027,58899.500
09 feb 202425,7926,3825,1726,3526,23579.000
08 feb 202426,2726,4225,5625,6025,49818.300
07 feb 202426,4126,9425,8926,5926,47881.500
06 feb 202426,6727,7926,0427,7627,641.361.300
05 feb 202424,1524,6723,8224,4924,38712.600
02 feb 202424,2224,4523,7423,9023,79843.500
01 feb 202425,1325,5524,7225,0724,96474.200
31 ene 202423,7725,2723,7024,4624,35563.300
30 ene 202424,4724,8924,3924,5424,43734.400
29 ene 202426,5926,6725,0525,5825,471.017.700
26 ene 202426,6527,2526,3926,9226,80640.600
25 ene 202428,0928,4827,3527,4927,37812.200
24 ene 202428,7128,8027,6228,0227,891.739.800
23 ene 202426,3026,9425,9226,4626,341.860.100
22 ene 202423,5224,2923,2024,1624,051.134.000
19 ene 202424,7625,9524,3725,6025,49973.500
18 ene 202426,1426,2325,2825,4825,37638.300
17 ene 202424,9625,7424,6825,7125,591.840.400
16 ene 202428,1828,1827,0027,1126,991.346.900
12 ene 202429,8630,4429,3629,4129,281.220.300
11 ene 202429,6429,9229,0529,8229,69750.300
10 ene 202429,0429,1828,4028,6328,50804.000
09 ene 202428,5929,0228,2128,8928,761.182.400
08 ene 202429,0129,9728,5329,8729,741.611.300
05 ene 202431,0031,2630,4630,5330,39617.400
04 ene 202431,3031,8631,0531,2931,15386.800
03 ene 202430,7032,0130,5431,9531,81830.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...