Mercados españoles abiertos en 4 hrs 28 min

Direxion Daily Real Estate Bear 3X Shares (DRV)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,78-0,46 (-1,04%)
Al cierre: 04:00PM EDT
43,95 +0,17 (+0,39%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202444,6645,3643,4743,7843,78162.500
23 abr 202445,0545,2643,7444,2444,24214.900
22 abr 202445,8646,8845,0745,3045,30158.100
19 abr 202446,9247,0245,8046,4946,49186.100
18 abr 202446,5247,6646,1547,0247,02186.500
17 abr 202446,3046,9545,5846,9546,95290.800
16 abr 202444,4446,2144,1545,8745,87319.500
15 abr 202440,7444,5940,7343,8443,84361.900
12 abr 202440,9842,0040,7341,6541,65197.100
11 abr 202439,8041,2739,3940,3340,33264.300
10 abr 202438,8341,0038,8340,2040,20649.700
09 abr 202436,8337,0735,9235,9435,94215.100
08 abr 202437,9638,1737,2537,3037,30115.800
05 abr 202439,0539,5637,9738,3338,33153.400
04 abr 202436,9339,3036,5539,0239,02206.200
03 abr 202438,2038,8037,8138,0738,07129.000
02 abr 202437,6438,4537,5038,1238,12206.900
01 abr 202434,7337,0034,7336,8936,89233.800
28 mar 202435,2535,4334,7835,0035,00209.600
27 mar 202437,6637,6635,6335,6335,63275.700
26 mar 202437,9938,5837,7638,5838,58118.300
25 mar 202437,7438,1037,1038,0938,09134.100
22 mar 202436,2037,6736,0637,5337,53107.500
21 mar 202436,0936,9035,6536,2736,27201.400
20 mar 202437,8438,3936,3736,5936,59248.200
19 mar 202437,1137,8236,6737,1837,18126.500
19 mar 20240.371 Dividendo
18 mar 202437,0037,5836,7537,4037,03149.300
15 mar 202438,2338,4137,1437,4537,08230.300
14 mar 202435,9938,2335,9937,3737,00340.700
13 mar 202435,0036,0034,7035,7635,41207.300
12 mar 202434,6835,9534,6535,1534,80267.000
11 mar 202434,3535,2533,8534,8134,46175.500
08 mar 202435,0635,0634,0134,2633,92307.500
07 mar 202434,8336,0134,7035,4335,08163.900
06 mar 202435,3535,9935,0335,4235,07168.600
05 mar 202435,0036,4334,4135,9535,59279.800
04 mar 202436,1036,8534,6134,6934,35320.700
01 mar 202437,0138,5035,7735,8935,53261.400
29 feb 202437,0237,5236,4337,1736,80301.900
28 feb 202440,0040,1637,4237,9537,57259.300
27 feb 202438,8839,7938,3939,4739,08180.600
26 feb 202438,3739,6637,9039,4839,09182.900
23 feb 202437,9838,5037,5838,2137,83107.900
22 feb 202438,1438,5637,6238,2537,87230.600
21 feb 202438,7739,3838,3838,5538,17230.900
20 feb 202439,6340,3238,7739,3138,92187.000
16 feb 202439,3639,9538,5539,1938,80242.900
15 feb 202439,7039,7237,8237,9237,54280.200
14 feb 202441,1441,9040,1340,8040,40253.800
13 feb 202441,7643,2241,6341,6441,23403.100
12 feb 202438,6539,6638,2639,4639,07216.700
09 feb 202439,1740,4539,0039,0838,69212.400
08 feb 202440,6140,6139,0639,3738,98276.400
07 feb 202439,6640,6539,2839,9839,58247.200
06 feb 202441,3841,9339,7039,8639,46348.100
05 feb 202440,7642,1440,7641,7241,31352.200
02 feb 202438,9741,3138,6539,4239,03427.900
01 feb 202440,2840,7737,8837,9537,57277.400
31 ene 202438,7740,2737,6739,9839,58318.100
30 ene 202438,4239,3038,1239,0638,67167.500
29 ene 202438,7239,1637,8838,0637,68247.400
26 ene 202438,3339,0937,9838,8338,44164.000
25 ene 202438,5038,9037,8038,3337,95272.000
24 ene 202437,1839,9537,1039,8239,42343.300
23 ene 202437,1638,6736,9038,2437,86241.600
22 ene 202437,8338,0636,4137,6937,32239.400
19 ene 202439,0439,9237,7038,2237,84289.600
18 ene 202438,3839,9938,0039,3238,93330.100
17 ene 202437,8839,5636,5738,5438,16472.500
16 ene 202436,3336,7835,7836,4836,12221.800
12 ene 202435,4736,3935,1935,7935,43237.500
11 ene 202436,1037,0235,8336,6536,29362.900
10 ene 202435,5535,9135,0035,5635,21140.400
09 ene 202435,8436,3835,1935,6735,32193.400
08 ene 202436,3836,7534,8034,8634,51255.000
05 ene 202436,9037,4535,4836,3435,98443.000
04 ene 202436,1736,5035,3736,1935,83270.200
03 ene 202434,3236,0034,3135,8235,46494.500
02 ene 202434,8535,0633,3933,5033,17337.100
29 dic 202333,6934,4633,5834,3734,03312.400
28 dic 202334,2334,2333,2533,3032,97164.700
27 dic 202334,0134,6033,8033,8633,52216.700
26 dic 202335,1835,2534,1334,3734,03136.600
22 dic 202335,2735,6734,4735,2134,86216.700
21 dic 202335,6336,6835,2735,5635,21209.600
21 dic 20230.422 Dividendo
20 dic 202335,5736,8934,7836,8936,11287.400
19 dic 202335,9435,9435,2035,5534,79123.600
18 dic 202335,4036,3835,3036,2835,51178.700
15 dic 202335,1636,7434,8335,9735,21341.100
14 dic 202335,7235,7233,8734,5533,82522.400
13 dic 202342,1342,5037,2837,7136,91352.100
12 dic 202342,2943,0241,9742,3041,40123.400
11 dic 202342,8643,3242,0342,3141,41133.100
08 dic 202342,9043,9842,3542,7441,83210.300
07 dic 202342,3743,0041,8042,3641,46101.600
06 dic 202341,4642,5540,7842,5441,64170.700
05 dic 202341,9842,8141,9242,0841,19175.700
04 dic 202342,9843,0041,4741,5140,63313.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...