Mercados españoles cerrados

Direxion Daily Real Estate Bear 3X Shares (DRV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,62+0,10 (+0,32%)
Al cierre: 04:00PM EDT
31,82 +0,20 (+0,63%)
Después del cierre: 06:18PM EDT
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202431,4432,0031,2631,6231,62127.900
18 jul 202431,3831,6529,6831,5231,52274.200
17 jul 202431,6631,6630,1530,6930,69204.500
16 jul 202432,2032,4431,4031,4731,47174.100
15 jul 202432,7033,1032,2532,4332,43109.800
12 jul 202433,0033,0832,1332,6232,62180.700
11 jul 202434,8534,8532,9433,5133,51225.200
10 jul 202436,5037,5036,3036,4136,4153.500
09 jul 202437,1138,2336,7837,1937,1960.400
08 jul 202437,1337,6236,9537,1237,1260.200
05 jul 202437,5938,1437,2237,3537,3568.600
03 jul 202437,1537,7736,8837,6637,6673.100
02 jul 202438,0838,2237,3137,5637,5689.300
01 jul 202436,9538,6536,8737,9437,9484.500
28 jun 202437,2937,8136,4137,0337,03144.700
27 jun 202438,5038,8537,6337,7537,7594.600
26 jun 202439,0239,5138,4838,6738,67145.700
25 jun 202437,2239,0737,2238,6538,6584.600
25 jun 20240.414 Dividendo
24 jun 202438,2638,3436,2137,3836,97117.300
21 jun 202438,2539,1338,0738,0737,6551.500
20 jun 202438,2738,8538,1038,5338,1074.000
18 jun 202438,2238,3737,6838,1237,7053.900
17 jun 202438,6039,1637,9238,5438,1194.000
14 jun 202438,6438,8737,5637,9637,5492.700
13 jun 202438,2538,7237,5437,8337,4193.400
12 jun 202436,8538,5536,2438,4037,97206.300
11 jun 202439,3639,6738,6839,3238,8862.300
10 jun 202439,5740,4438,4838,8838,4577.000
07 jun 202439,8440,4039,2039,4939,05127.800
06 jun 202438,9739,7038,3838,4137,9889.200
05 jun 202438,2239,2538,2238,6538,22106.700
04 jun 202439,8940,0538,0138,4538,02190.700
03 jun 202438,8240,2338,7439,6239,18127.600
31 may 202440,8141,3839,1039,2338,80254.000
30 may 202442,4542,6641,4741,5641,10203.700
29 may 202443,3443,9043,1443,4742,99164.700
28 may 202440,6642,2840,2742,2041,73172.300
24 may 202441,0041,5340,6341,3640,90127.200
23 may 202438,9741,4138,9741,4140,95269.600
22 may 202438,1239,0937,6438,8138,38137.200
21 may 202437,9038,2337,5837,8337,4175.100
20 may 202437,1137,8336,9437,7837,3696.400
17 may 202437,0037,3536,7537,0236,6194.900
16 may 202436,4337,0136,3036,9136,50129.500
15 may 202436,8837,1836,3636,6836,27238.900
14 may 202438,8039,2638,1138,7838,35180.000
13 may 202439,3740,2338,7939,5139,07167.500
10 may 202439,0540,1739,0539,8639,42159.700
09 may 202440,7540,8539,2539,3338,89318.000
08 may 202441,9542,5441,8542,1141,64135.600
07 may 202441,8841,9140,8341,1640,70151.000
06 may 202441,6442,9841,3842,4742,00126.100
03 may 202441,5442,7540,5242,4441,97192.800
02 may 202443,8345,5943,2643,5043,02229.200
01 may 202445,7145,8042,9245,2344,73228.700
30 abr 202443,6745,4343,3845,4244,92127.400
29 abr 202443,2543,8242,3442,8742,40124.200
26 abr 202444,3544,6843,1344,3843,89174.200
25 abr 202444,8545,9644,2244,4343,94205.000
24 abr 202444,6645,3643,4743,7843,30162.500
23 abr 202445,0545,2643,7444,2443,75214.900
22 abr 202445,8646,8845,0745,3044,80158.100
19 abr 202446,9247,0245,8046,4945,98186.100
18 abr 202446,5247,6646,1547,0246,50186.500
17 abr 202446,3046,9545,5846,9546,43290.800
16 abr 202444,4446,2144,1545,8745,36319.500
15 abr 202440,7444,5940,7343,8443,35361.900
12 abr 202440,9842,0040,7341,6541,19197.100
11 abr 202439,8041,2739,3940,3339,88264.300
10 abr 202438,8341,0038,8340,2039,75649.700
09 abr 202436,8337,0735,9235,9435,54215.100
08 abr 202437,9638,1737,2537,3036,89115.800
05 abr 202439,0539,5637,9738,3337,91153.400
04 abr 202436,9339,3036,5539,0238,59206.200
03 abr 202438,2038,8037,8138,0737,65129.000
02 abr 202437,6438,4537,5038,1237,70206.900
01 abr 202434,7337,0034,7336,8936,48233.800
28 mar 202435,2535,4334,7835,0034,61209.600
27 mar 202437,6637,6635,6335,6335,24275.700
26 mar 202437,9938,5837,7638,5838,15118.300
25 mar 202437,7438,1037,1038,0937,67134.100
22 mar 202436,2037,6736,0637,5337,11107.500
21 mar 202436,0936,9035,6536,2735,87201.400
20 mar 202437,8438,3936,3736,5936,18248.200
19 mar 202437,1137,8236,6737,1836,77126.500
19 mar 20240.371 Dividendo
18 mar 202437,0037,5836,7537,4036,62149.300
15 mar 202438,2338,4137,1437,4536,67230.300
14 mar 202435,9938,2335,9937,3736,59340.700
13 mar 202435,0036,0034,7035,7635,01207.300
12 mar 202434,6835,9534,6535,1534,42267.000
11 mar 202434,3535,2533,8534,8134,08175.500
08 mar 202435,0635,0634,0134,2633,54307.500
07 mar 202434,8336,0134,7035,4334,69163.900
06 mar 202435,3535,9935,0335,4234,68168.600
05 mar 202435,0036,4334,4135,9535,20279.800
04 mar 202436,1036,8534,6134,6933,97320.700
01 mar 202437,0138,5035,7735,8935,14261.400
29 feb 202437,0237,5236,4337,1736,39301.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...