Mercados españoles abiertos en 7 hrs 38 min

DB Gold Double Long ETN (DGP)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,22+1,02 (+1,76%)
Al cierre: 03:47PM EDT
58,97 -0,25 (-0,42%)
Después del cierre: 06:17PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202458,5059,4158,2759,2259,227654
17 may 202457,5058,2657,3258,1958,1918.600
16 may 202456,2856,6556,1956,4156,414800
15 may 202456,2357,0055,2556,8156,8115.000
14 may 202455,3055,6955,2255,5055,505900
13 may 202455,1155,4054,4054,6454,644800
10 may 202455,7956,5155,7555,8055,806600
09 may 202453,7354,9453,6254,9154,9116.300
08 may 202453,2653,7553,2653,4153,411100
07 may 202453,4054,1553,4053,6553,6519.100
06 may 202454,2754,2753,8654,1954,194600
03 may 202452,7753,0452,5252,8152,816900
02 may 202452,8653,1352,3053,1353,137700
01 may 202453,5254,5452,9353,5153,5129.200
30 abr 202453,3553,4052,6252,6252,627700
29 abr 202454,6855,5754,5154,6754,677400
26 abr 202455,6355,6354,4055,0655,063800
25 abr 202456,1756,1753,8754,4454,441400
24 abr 202454,7054,7053,9153,9153,911100
23 abr 202453,6154,4351,4253,9953,9910.300
22 abr 202454,5454,9854,0254,5454,5424.700
19 abr 202457,0357,6356,7057,0257,0214.100
18 abr 202457,0657,1756,6756,7156,717800
17 abr 202457,7557,7555,9356,2156,218000
16 abr 202456,6757,4556,1356,8956,8912.000
15 abr 202455,6656,8954,4456,8956,8917.600
12 abr 202457,4159,3954,6455,0755,0730.500
11 abr 202454,9956,4154,7156,4156,417900
10 abr 202454,4155,8354,0454,5354,539300
09 abr 202455,4255,7754,9255,2255,2214.600
08 abr 202454,5454,8953,9154,8854,8815.200
05 abr 202452,8654,5552,8654,1854,1810.300
04 abr 202452,9453,1552,2252,3452,3419.300
03 abr 202452,2553,9752,0553,4353,4319.400
02 abr 202451,2752,4151,0952,3452,3413.000
01 abr 202451,4451,4450,2650,5950,5916.600
28 mar 202449,0049,8648,9349,6049,609100
27 mar 202448,0448,4448,0448,2648,268300
26 mar 202448,2948,4347,6847,8147,817500
25 mar 202447,6348,1647,5147,5547,555600
22 mar 202447,9547,9547,1247,4547,454800
21 mar 202448,9048,9047,4047,9047,9039.900
20 mar 202447,0048,3946,6348,1448,144700
19 mar 202447,0047,1546,7747,0847,082400
18 mar 202447,3647,3647,0547,3147,313600
15 mar 202447,1547,4046,8847,1147,116700
14 mar 202447,2447,5547,0947,4047,403300
13 mar 202447,6647,9447,5947,8847,883600
12 mar 202447,0747,4046,9546,9746,979700
11 mar 202447,6648,2347,6648,0348,039100
08 mar 202447,5048,3947,2847,8747,8714.100
07 mar 202446,9747,4746,8047,1247,126400
06 mar 202446,3246,9646,3246,6246,6222.800
05 mar 202446,0246,5745,6845,8845,8811.300
04 mar 202444,5745,5444,5745,4345,4361.000
01 mar 202443,4144,2543,4144,2444,247000
29 feb 202442,1342,9142,1342,4142,41600
28 feb 202442,0242,0441,8341,9941,994000
27 feb 202442,0042,0041,7341,9941,99800
26 feb 202441,7542,0541,5841,9941,994600
23 feb 202442,2942,8142,0842,2742,278200
22 feb 202441,6241,6941,6041,6941,69600
21 feb 202441,8042,5041,6341,7541,752100
20 feb 202441,6741,8341,6041,6341,632500
16 feb 202440,7341,4040,7341,2941,292200
15 feb 202440,9340,9340,5340,9140,916400
14 feb 202440,3540,4440,2340,4440,442400
13 feb 202440,4240,4640,3940,4240,422000
12 feb 202441,3041,4541,1841,4541,459800
09 feb 202441,6841,9741,5541,6841,684000
08 feb 202441,8442,1341,8442,1042,101500
07 feb 202441,9142,4041,9142,2142,21500
06 feb 202441,8742,1841,8742,1842,181200
05 feb 202441,4141,7541,4041,7441,744800
02 feb 202441,9542,2241,9542,1542,151700
01 feb 202442,5543,2942,5542,8042,806400
31 ene 202442,7542,7542,0442,0442,043000
30 ene 202442,8542,8541,7342,2242,223900
29 ene 202441,9042,2841,5042,1042,102500
26 ene 202441,3341,5441,1941,5441,541500
25 ene 202441,4841,7841,1941,5941,593000
24 ene 202442,0342,0341,2641,2841,282000
23 ene 202441,6141,9441,6141,9441,941600
22 ene 202441,1341,7941,1341,5941,592000
19 ene 202442,0042,0141,4541,9841,984700
18 ene 202441,2541,6841,2541,6841,685400
17 ene 202441,3541,3541,0041,0341,032400
16 ene 202442,7742,7741,6641,9841,984400
12 ene 202443,0543,4042,5142,7042,704400
11 ene 202442,0042,1041,8341,9041,902900
10 ene 202442,0542,0541,5941,7941,791800
09 ene 202442,1442,6642,0042,1142,113500
08 ene 202441,6142,5141,6142,0642,063000
05 ene 202442,8343,3742,4042,7342,735300
04 ene 202442,7142,7142,6642,6642,66400
03 ene 202442,3642,6442,0342,6042,605300
02 ene 202443,8543,8543,2443,3943,393500
29 dic 202343,5543,7343,3343,5543,559200
28 dic 202344,1144,1243,5243,7343,735900
27 dic 202343,7044,4843,7043,9443,9413.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...