Mercados españoles abiertos en 4 hrs 16 min

Direxion Daily Real Estate Bull 3X Shares (DRN)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,64+0,22 (+2,96%)
Al cierre: 04:00PM EDT
7,63 -0,01 (-0,13%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20247,497,717,427,647,641.039.300
22 abr 20247,337,497,207,427,42992.800
19 abr 20247,207,367,177,267,26770.400
18 abr 20247,297,307,077,177,17957.300
17 abr 20247,307,407,187,207,201.503.800
16 abr 20247,637,647,297,377,371.349.900
15 abr 20248,378,377,577,737,731.373.900
12 abr 20248,308,338,068,148,141.036.800
11 abr 20248,508,608,208,428,421.141.900
10 abr 20248,898,898,228,418,412.373.100
09 abr 20249,369,589,289,589,58602.800
08 abr 20249,059,259,039,249,24572.000
05 abr 20248,809,078,709,019,01695.400
04 abr 20249,299,428,778,858,85844.300
03 abr 20249,019,118,879,059,05760.700
02 abr 20249,169,178,959,069,06971.100
01 abr 20249,969,969,329,379,37966.800
28 mar 20249,769,959,769,909,90666.200
27 mar 20249,259,699,249,689,68921.000
26 mar 20249,199,209,029,029,02596.000
25 mar 20249,289,389,129,159,15653.600
22 mar 20249,619,669,239,279,27635.600
21 mar 20249,629,769,439,619,61742.800
20 mar 20249,149,579,049,499,49979.700
19 mar 20249,389,489,209,379,37550.200
19 mar 20240.041 Dividendo
18 mar 20249,519,609,399,439,39689.900
15 mar 20249,199,499,179,449,40717.400
14 mar 20249,819,819,199,459,411.254.500
13 mar 202410,0210,189,789,899,85623.800
12 mar 202410,0910,199,8110,0510,01810.000
11 mar 202410,2510,4310,0110,1610,12561.600
08 mar 202410,1510,3810,1310,3010,26662.200
07 mar 202410,1510,199,809,989,94494.700
06 mar 202410,0110,079,829,979,93615.400
05 mar 202410,1510,289,699,829,78830.500
04 mar 20249,8310,239,5910,1910,15776.400
01 mar 20249,509,909,179,879,83671.600
29 feb 20249,519,729,459,549,50996.100
28 feb 20248,849,468,839,369,32739.700
27 feb 20249,129,248,919,018,97997.600
26 feb 20249,299,388,958,988,94844.600
23 feb 20249,309,459,229,319,27436.300
22 feb 20249,339,429,199,289,24551.800
21 feb 20249,059,249,009,229,18509.600
20 feb 20248,959,158,799,038,99612.800
16 feb 20249,009,208,859,059,01867.400
15 feb 20248,909,388,909,349,30944.300
14 feb 20248,688,888,528,758,71873.000
13 feb 20248,568,578,208,578,53980.800
12 feb 20249,199,339,019,079,031.033.000
09 feb 20249,139,178,839,169,12614.600
08 feb 20248,849,158,839,089,04550.300
07 feb 20249,049,098,798,958,91560.600
06 feb 20248,639,008,538,978,93684.900
05 feb 20248,788,808,498,578,531.122.100
02 feb 20249,209,318,649,129,082.197.100
01 feb 20248,959,508,859,509,461.267.100
31 ene 20249,299,568,969,018,972.136.700
30 ene 20249,339,479,179,259,21762.100
29 ene 20249,299,539,229,489,441.065.900
26 ene 20249,489,519,239,319,27487.500
25 ene 20249,369,539,299,439,39704.300
24 ene 20249,689,759,049,079,031.298.300
23 ene 20249,749,819,359,469,42749.700
22 ene 20249,599,929,509,629,58902.400
19 ene 20249,339,589,079,489,44985.500
18 ene 20249,459,519,049,229,181.037.300
17 ene 20249,589,939,109,399,351.850.800
16 ene 202410,0010,159,879,979,93830.800
12 ene 202410,2210,309,9810,1410,10888.200
11 ene 202410,0710,149,809,929,881.058.900
10 ene 202410,2710,3710,1310,2410,20456.900
09 ene 202410,1510,339,9710,2010,16703.300
08 ene 20249,9610,439,9110,4210,37632.100
05 ene 20249,9010,269,729,989,94958.800
04 ene 202410,0510,299,9610,0610,021.162.200
03 ene 202410,7110,7110,0910,1310,091.457.600
02 ene 202410,5010,9410,4110,9110,861.086.700
29 dic 202310,8210,9210,6110,6210,57708.800
28 dic 202310,7711,0010,7310,9910,94457.400
27 dic 202310,6810,8410,5610,8110,76980.900
26 dic 202310,4410,7110,3810,6510,60678.400
22 dic 202310,4110,6310,2710,4110,36769.600
21 dic 202310,3010,389,9810,2710,23823.200
21 dic 20230.07 Dividendo
20 dic 202310,5210,7310,1110,1210,011.091.100
19 dic 202310,4710,6010,4010,5310,41797.000
18 dic 202310,5010,5710,2710,3110,19867.100
15 dic 202310,7210,7210,1310,3810,261.521.600
14 dic 202310,5611,0010,5010,8110,692.582.700
13 dic 20239,0210,068,949,979,861.670.400
12 dic 20239,029,078,858,998,89470.500
11 dic 20238,899,058,799,018,91683.600
08 dic 20238,959,018,648,938,83795.700
07 dic 20238,979,108,868,998,89536.200
06 dic 20239,189,328,948,968,86630.300
05 dic 20239,079,088,889,048,94849.300
04 dic 20238,879,198,849,199,091.397.600
01 dic 20238,489,058,409,028,921.151.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...