Mercados españoles cerrados
S&P 500
5.269,49 -13,91 (-0,26%) Nasdaq
16.791,72 -36,95 (-0,22%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0883 -0,0024 (-0,22%) Petróleo Brent
77,71 -0,65 (-0,83%) Bitcoin EUR
65.107,54 +1.531,61 (+2,41%)
Direxion Daily Gold Miners Index Bear 2X Shares (DUST)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:42PM EDT. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 7,45 | 7,86 | 7,45 | 7,83 | 7,83 | 11.108.534 |
| 03 jun 2024 | 7,27 | 7,38 | 7,20 | 7,20 | 7,20 | 14.694.400 |
| 31 may 2024 | 7,09 | 7,43 | 7,04 | 7,30 | 7,30 | 11.102.500 |
| 30 may 2024 | 7,31 | 7,32 | 7,07 | 7,21 | 7,21 | 8.765.800 |
| 29 may 2024 | 7,15 | 7,35 | 7,07 | 7,31 | 7,31 | 9.911.000 |
| 28 may 2024 | 6,99 | 7,15 | 6,93 | 6,99 | 6,99 | 10.332.600 |
| 24 may 2024 | 7,35 | 7,39 | 7,23 | 7,33 | 7,33 | 6.353.800 |
| 23 may 2024 | 7,26 | 7,58 | 7,18 | 7,52 | 7,52 | 12.198.800 |
| 22 may 2024 | 6,88 | 7,31 | 6,86 | 7,24 | 7,24 | 12.770.700 |
| 21 may 2024 | 6,68 | 6,78 | 6,61 | 6,69 | 6,69 | 6.702.400 |
| 20 may 2024 | 6,69 | 6,86 | 6,52 | 6,59 | 6,59 | 8.822.700 |
| 17 may 2024 | 6,99 | 7,08 | 6,72 | 6,72 | 6,72 | 9.387.800 |
| 16 may 2024 | 7,24 | 7,35 | 7,12 | 7,22 | 7,22 | 5.092.200 |
| 15 may 2024 | 7,17 | 7,46 | 7,03 | 7,11 | 7,11 | 11.789.300 |
| 14 may 2024 | 7,42 | 7,47 | 7,29 | 7,31 | 7,31 | 5.846.300 |
| 13 may 2024 | 7,46 | 7,62 | 7,30 | 7,50 | 7,50 | 5.490.400 |
| 10 may 2024 | 7,17 | 7,40 | 7,11 | 7,40 | 7,40 | 8.685.600 |
| 09 may 2024 | 7,75 | 7,75 | 7,30 | 7,33 | 7,33 | 12.343.900 |
| 08 may 2024 | 8,02 | 8,06 | 7,73 | 7,87 | 7,87 | 8.844.700 |
| 07 may 2024 | 7,90 | 7,98 | 7,82 | 7,88 | 7,88 | 5.566.400 |
| 06 may 2024 | 7,86 | 7,90 | 7,71 | 7,84 | 7,84 | 8.879.200 |
| 03 may 2024 | 8,08 | 8,36 | 8,00 | 8,20 | 8,20 | 9.522.400 |
| 02 may 2024 | 8,40 | 8,46 | 8,03 | 8,16 | 8,16 | 12.004.900 |
| 01 may 2024 | 8,23 | 8,37 | 7,82 | 8,23 | 8,23 | 15.675.300 |
| 30 abr 2024 | 8,08 | 8,37 | 7,98 | 8,30 | 8,30 | 14.651.200 |
| 29 abr 2024 | 7,69 | 7,94 | 7,55 | 7,64 | 7,64 | 8.924.800 |
| 26 abr 2024 | 7,66 | 7,85 | 7,56 | 7,71 | 7,71 | 9.311.500 |
| 25 abr 2024 | 8,42 | 8,53 | 7,74 | 7,82 | 7,82 | 17.740.500 |
| 24 abr 2024 | 8,57 | 8,60 | 8,39 | 8,44 | 8,44 | 8.327.100 |
| 23 abr 2024 | 8,83 | 8,92 | 8,41 | 8,45 | 8,45 | 11.259.200 |
| 22 abr 2024 | 8,69 | 8,79 | 8,43 | 8,70 | 8,70 | 13.125.300 |
| 19 abr 2024 | 8,19 | 8,19 | 7,89 | 7,99 | 7,99 | 11.827.100 |
| 18 abr 2024 | 8,01 | 8,31 | 7,99 | 8,18 | 8,18 | 10.061.200 |
| 17 abr 2024 | 8,36 | 8,48 | 8,05 | 8,27 | 8,27 | 14.967.800 |
| 16 abr 2024 | 8,50 | 8,81 | 8,41 | 8,53 | 8,53 | 12.453.800 |
| 15 abr 2024 | 8,02 | 8,53 | 7,97 | 8,27 | 8,27 | 13.478.700 |
| 12 abr 2024 | 7,56 | 8,30 | 7,25 | 8,17 | 8,17 | 21.839.200 |
| 11 abr 2024 | 7,98 | 8,27 | 7,81 | 7,83 | 7,83 | 9.909.600 |
| 10 abr 2024 | 8,36 | 8,52 | 8,03 | 8,21 | 8,21 | 10.647.100 |
| 09 abr 2024 | 7,94 | 8,09 | 7,77 | 7,94 | 7,94 | 10.264.100 |
| 08 abr 2024 | 8,01 | 8,39 | 7,92 | 8,26 | 8,26 | 10.227.700 |
| 05 abr 2024 | 8,59 | 8,68 | 8,05 | 8,12 | 8,12 | 11.376.400 |
| 04 abr 2024 | 8,50 | 8,71 | 8,41 | 8,68 | 8,68 | 7.634.600 |
| 03 abr 2024 | 8,92 | 8,93 | 8,44 | 8,48 | 8,48 | 11.089.200 |
| 02 abr 2024 | 9,01 | 9,15 | 8,84 | 8,90 | 8,90 | 11.213.300 |
| 01 abr 2024 | 8,99 | 9,28 | 8,87 | 9,10 | 9,10 | 8.884.300 |
| 28 mar 2024 | 9,52 | 9,66 | 9,24 | 9,34 | 9,34 | 5.065.700 |
| 27 mar 2024 | 10,39 | 10,40 | 9,74 | 9,76 | 9,76 | 7.662.500 |
| 26 mar 2024 | 10,08 | 10,52 | 10,07 | 10,51 | 10,51 | 2.683.900 |
| 25 mar 2024 | 10,54 | 10,54 | 10,12 | 10,50 | 10,50 | 3.352.500 |
| 22 mar 2024 | 10,57 | 10,69 | 10,38 | 10,68 | 10,68 | 4.177.300 |
| 21 mar 2024 | 10,02 | 10,42 | 9,83 | 10,40 | 10,40 | 3.999.500 |
| 20 mar 2024 | 11,22 | 11,23 | 10,01 | 10,22 | 10,22 | 5.151.800 |
| 19 mar 2024 | 10,76 | 11,15 | 10,76 | 11,09 | 11,09 | 3.652.500 |
| 19 mar 2024 | 0.152 Dividendo | |||||
| 18 mar 2024 | 10,74 | 10,85 | 10,66 | 10,79 | 10,64 | 3.040.400 |
| 15 mar 2024 | 10,72 | 10,87 | 10,54 | 10,65 | 10,50 | 2.937.000 |
| 14 mar 2024 | 10,65 | 10,79 | 10,53 | 10,62 | 10,47 | 3.047.500 |
| 13 mar 2024 | 10,78 | 10,80 | 10,24 | 10,40 | 10,25 | 4.103.400 |
| 12 mar 2024 | 10,97 | 11,17 | 10,88 | 10,89 | 10,74 | 4.118.400 |
| 11 mar 2024 | 10,95 | 11,00 | 10,37 | 10,51 | 10,36 | 3.978.700 |
| 08 mar 2024 | 10,73 | 11,01 | 10,61 | 10,88 | 10,73 | 7.871.300 |
| 07 mar 2024 | 10,96 | 11,09 | 10,80 | 10,92 | 10,77 | 4.798.100 |
| 06 mar 2024 | 11,30 | 11,34 | 10,91 | 11,23 | 11,07 | 7.199.500 |
| 05 mar 2024 | 11,40 | 11,65 | 11,22 | 11,63 | 11,47 | 5.030.300 |
| 04 mar 2024 | 12,39 | 12,52 | 11,68 | 11,75 | 11,58 | 4.864.400 |
| 01 mar 2024 | 13,49 | 13,91 | 12,72 | 12,85 | 12,67 | 5.324.000 |
| 29 feb 2024 | 13,95 | 13,95 | 13,49 | 13,82 | 13,63 | 3.516.300 |
| 28 feb 2024 | 14,37 | 14,60 | 14,35 | 14,46 | 14,26 | 1.965.100 |
| 27 feb 2024 | 13,99 | 14,23 | 13,87 | 14,21 | 14,01 | 2.128.300 |
| 26 feb 2024 | 13,86 | 14,20 | 13,86 | 13,98 | 13,78 | 1.971.400 |
| 23 feb 2024 | 14,00 | 14,25 | 13,44 | 13,57 | 13,38 | 3.671.900 |
| 22 feb 2024 | 13,54 | 14,17 | 13,50 | 14,09 | 13,89 | 3.126.400 |
| 21 feb 2024 | 13,24 | 13,77 | 13,22 | 13,38 | 13,19 | 4.337.600 |
| 20 feb 2024 | 13,04 | 13,34 | 12,98 | 13,21 | 13,02 | 2.478.400 |
| 16 feb 2024 | 13,62 | 13,70 | 13,06 | 13,33 | 13,14 | 3.244.600 |
| 15 feb 2024 | 13,92 | 13,92 | 13,11 | 13,42 | 13,23 | 4.884.100 |
| 14 feb 2024 | 14,30 | 14,60 | 14,14 | 14,20 | 14,00 | 3.829.600 |
| 13 feb 2024 | 13,71 | 14,57 | 13,69 | 14,39 | 14,19 | 4.600.100 |
| 12 feb 2024 | 13,42 | 13,47 | 12,91 | 13,02 | 12,84 | 2.766.500 |
| 09 feb 2024 | 13,13 | 13,53 | 13,13 | 13,35 | 13,16 | 2.468.400 |
| 08 feb 2024 | 13,01 | 13,14 | 12,87 | 13,01 | 12,83 | 2.652.900 |
| 07 feb 2024 | 12,71 | 12,93 | 12,59 | 12,86 | 12,68 | 2.205.500 |
| 06 feb 2024 | 12,81 | 12,95 | 12,57 | 12,63 | 12,45 | 2.160.600 |
| 05 feb 2024 | 12,84 | 13,06 | 12,68 | 12,98 | 12,80 | 3.216.100 |
| 02 feb 2024 | 12,20 | 12,62 | 12,18 | 12,37 | 12,20 | 4.323.600 |
| 01 feb 2024 | 12,24 | 12,24 | 11,45 | 11,57 | 11,41 | 5.025.500 |
| 31 ene 2024 | 12,21 | 12,57 | 11,79 | 12,50 | 12,32 | 5.078.000 |
| 30 ene 2024 | 12,01 | 12,47 | 11,95 | 12,33 | 12,16 | 2.635.800 |
| 29 ene 2024 | 12,20 | 12,58 | 12,13 | 12,13 | 11,96 | 2.314.900 |
| 26 ene 2024 | 12,25 | 12,43 | 12,05 | 12,37 | 12,20 | 2.001.000 |
| 25 ene 2024 | 12,25 | 12,45 | 12,12 | 12,22 | 12,05 | 2.637.800 |
| 24 ene 2024 | 11,75 | 12,72 | 11,55 | 12,72 | 12,54 | 4.064.000 |
| 23 ene 2024 | 12,67 | 12,72 | 12,23 | 12,24 | 12,07 | 2.340.600 |
| 22 ene 2024 | 13,07 | 13,17 | 12,72 | 12,83 | 12,65 | 1.971.700 |
| 19 ene 2024 | 12,65 | 13,08 | 12,64 | 12,78 | 12,60 | 3.103.700 |
| 18 ene 2024 | 12,67 | 12,99 | 12,63 | 12,81 | 12,63 | 3.465.100 |
| 17 ene 2024 | 12,50 | 12,95 | 12,50 | 12,89 | 12,71 | 4.754.100 |
| 16 ene 2024 | 11,47 | 12,18 | 11,47 | 12,12 | 11,95 | 5.390.500 |
| 12 ene 2024 | 11,10 | 11,26 | 10,71 | 11,14 | 10,98 | 4.693.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.