Mercados españoles abiertos en 1 hr 7 mins

Direxion Daily Regional Banks Bull 3X Shares (DPST)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
77,47+1,31 (+1,72%)
Al cierre: 04:00PM EDT
77,67 +0,20 (+0,26%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202476,6777,6975,2077,4777,47550.400
08 may 202473,2576,4472,4776,1676,16472.600
07 may 202476,9378,0475,0275,1875,18670.800
06 may 202475,5477,2074,3275,9775,97600.100
03 may 202474,8076,5873,3874,1574,151.375.200
02 may 202470,2671,5968,7171,4271,42924.600
01 may 202465,5272,3065,1168,2468,241.574.900
30 abr 202465,0066,3863,2263,2663,26710.100
29 abr 202469,0669,8966,1366,4866,48765.000
26 abr 202468,8171,2568,0768,1068,10760.300
25 abr 202470,4271,0066,5769,3369,331.146.600
24 abr 202469,0072,3768,0772,0772,07639.300
23 abr 202468,0972,1767,0170,6770,671.110.800
22 abr 202464,8869,3964,4168,4368,431.369.700
19 abr 202459,5465,0658,7664,8964,891.604.300
18 abr 202459,3061,4158,3660,0860,08879.500
17 abr 202460,8361,7358,8759,1859,18942.300
16 abr 202460,4960,4957,7658,9758,971.342.700
15 abr 202463,3765,6459,8361,4161,411.443.000
12 abr 202461,3363,0260,5062,0062,001.454.100
11 abr 202464,8365,0060,8963,6263,621.927.100
10 abr 202469,6469,6462,1463,9163,915.132.700
09 abr 202474,0075,4072,8474,6574,65693.600
08 abr 202470,5774,1669,8173,4173,41835.300
05 abr 202468,8070,7668,1269,8569,851.431.000
04 abr 202472,8074,6869,1469,7769,771.223.200
03 abr 202470,0171,8569,2470,2270,221.016.200
02 abr 202472,3572,6769,8470,6670,661.144.200
01 abr 202480,0480,1474,5374,9374,931.134.300
28 mar 202477,8880,5277,3579,5879,58867.100
27 mar 202471,6878,4871,6878,4378,431.264.600
26 mar 202473,0674,2670,5470,6270,62763.400
25 mar 202472,1474,5871,6572,0972,09745.100
22 mar 202476,9878,1571,3971,8671,86896.500
21 mar 202475,0079,0475,0076,8276,821.250.400
20 mar 202466,5075,3965,8073,5273,521.756.700
19 mar 202465,9668,5965,7967,2767,27720.500
19 mar 20240.556 Dividendo
18 mar 202468,8968,8966,5367,2866,72974.500
15 mar 202466,1370,5066,1368,5567,981.006.500
14 mar 202472,2572,9366,0067,4966,931.884.700
13 mar 202473,1375,9671,9973,1172,51602.700
12 mar 202475,0375,7571,8173,0772,471.021.600
11 mar 202475,8377,2574,2575,0274,40548.100
08 mar 202479,4980,5776,2176,3875,751.151.200
07 mar 202478,9680,8075,6876,4275,791.575.900
06 mar 202474,9980,0069,2576,1275,493.849.500
05 mar 202467,5077,2567,2576,2375,602.369.800
04 mar 202469,3672,2267,8068,2467,681.504.700
01 mar 202467,6768,8163,7468,2067,642.047.000
29 feb 202470,9373,8769,1770,5970,011.568.600
28 feb 202468,6870,2767,6767,8567,29777.100
27 feb 202469,0471,1068,6170,3369,751.044.200
26 feb 202468,9971,0066,3067,6267,061.028.100
23 feb 202470,4471,8868,0969,9569,37974.100
22 feb 202470,9072,5368,9070,3369,751.258.900
21 feb 202470,5071,2968,6670,5669,98768.200
20 feb 202471,0073,5770,3571,8471,25769.900
16 feb 202472,8975,5971,1573,5072,891.294.000
15 feb 202470,7577,3670,7575,9175,281.881.000
14 feb 202468,0069,7765,8569,5568,981.544.000
13 feb 202467,8869,1062,4065,8565,312.897.500
12 feb 202470,5577,6570,5575,2974,671.672.600
09 feb 202467,6871,3565,0070,8770,281.440.900
08 feb 202465,4167,7564,5567,3266,761.028.100
07 feb 202467,9168,1261,5366,4565,902.685.100
06 feb 202469,2171,8665,5367,0466,492.269.500
05 feb 202471,4771,7168,0069,5969,011.864.900
02 feb 202467,9374,7767,2473,4172,802.014.000
01 feb 202481,2581,4864,9072,6072,005.671.100
31 ene 202484,6290,2279,5680,1079,443.896.400
30 ene 202497,3799,3196,6097,0596,25815.600
29 ene 202493,8898,6393,2098,6397,81843.500
26 ene 202493,0196,8892,0193,9093,12869.900
25 ene 202496,4097,2589,1892,6591,881.243.500
24 ene 202492,5697,1691,7994,6493,861.372.200
23 ene 202495,0096,1689,9491,1690,411.055.200
22 ene 202489,9494,4489,3594,3293,541.320.200
19 ene 202482,1788,3780,6388,2787,541.504.500
18 ene 202481,5482,9978,9382,0181,33926.000
17 ene 202477,7281,6575,8079,9779,31942.100
16 ene 202481,3083,8479,6081,0280,351.046.600
12 ene 202490,5491,9383,1185,4484,731.757.100
11 ene 202490,3890,7584,8089,0088,261.660.100
10 ene 202491,5992,9489,0792,6891,91956.600
09 ene 202491,5093,4090,2792,1491,38934.900
08 ene 202492,0695,6090,3995,4594,661.145.000
05 ene 202488,2595,8087,5092,9392,161.450.100
04 ene 202487,9492,4487,3789,6688,92956.100
03 ene 202495,0095,0088,0288,0287,291.772.700
02 ene 202494,40101,7093,8198,4097,591.631.900
29 dic 2023101,22101,4997,1297,2396,431.302.400
28 dic 2023100,10102,46100,00102,08101,24832.800
27 dic 2023102,58103,1399,84101,88101,041.160.600
26 dic 202398,09103,1897,06102,27101,421.088.300
22 dic 202398,05100,6995,9997,5096,691.226.100
21 dic 202396,0097,5992,6595,6994,901.379.600
21 dic 20230.444 Dividendo
20 dic 202399,49102,8593,2493,2692,051.971.700
19 dic 202397,01101,4895,00100,4999,191.746.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...