Mercados españoles abiertos en 50 mins

Direxion Monthly NASDAQ-100 Bll 1.25X (DXNLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,96+1,04 (+1,60%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202465,9665,9665,9665,9665,96-
01 may 202464,9264,9264,9264,9264,92-
30 abr 202465,5165,5165,5165,5165,51-
29 abr 202467,1367,1367,1367,1367,13-
26 abr 202466,8266,8266,8266,8266,82-
25 abr 202465,5065,5065,5065,5065,50-
24 abr 202465,9465,9465,9465,9465,94-
23 abr 202465,6865,6865,6865,6865,68-
22 abr 202464,4564,4564,4564,4564,45-
19 abr 202463,6463,6463,6463,6463,64-
18 abr 202465,3565,3565,3565,3565,35-
17 abr 202465,8365,8365,8365,8365,83-
16 abr 202466,8866,8866,8866,8866,88-
15 abr 202466,8666,8666,8666,8666,86-
12 abr 202468,2768,2768,2768,2768,27-
11 abr 202469,7269,7269,7269,7269,72-
10 abr 202468,3468,3468,3468,3468,34-
09 abr 202469,1069,1069,1069,1069,10-
08 abr 202468,7768,7768,7768,7768,77-
05 abr 202468,8068,8068,8068,8068,80-
04 abr 202467,7567,7567,7567,7567,75-
03 abr 202469,0969,0969,0969,0969,09-
02 abr 202468,9068,9068,9068,9068,90-
01 abr 202469,7069,7069,7069,7069,70-
28 mar 202469,5469,5469,5469,5469,54-
27 mar 202469,6869,6869,6869,6869,68-
26 mar 202469,3769,3769,3769,3769,37-
25 mar 202469,6869,6869,6869,6869,68-
22 mar 202469,9969,9969,9969,9969,99-
21 mar 202469,9269,9269,9269,9269,92-
20 mar 202469,5269,5269,5269,5269,52-
19 mar 202468,5268,5268,5268,5268,52-
18 mar 202468,3168,3168,3168,3168,31-
15 mar 202467,4967,4967,4967,4967,49-
14 mar 202468,5068,5068,5068,5068,50-
13 mar 202468,7468,7468,7468,7468,74-
12 mar 202469,4469,4469,4469,4469,44-
11 mar 202468,1968,1968,1968,1968,19-
08 mar 202468,5268,5268,5268,5268,52-
07 mar 202469,8369,8369,8369,8369,83-
06 mar 202468,5168,5168,5168,5168,51-
05 mar 202467,9667,9667,9667,9667,96-
04 mar 202469,5369,5369,5369,5369,53-
01 mar 202469,8869,8869,8869,8869,88-
29 feb 202468,6468,6468,6468,6468,64-
28 feb 202467,8767,8767,8767,8767,87-
27 feb 202468,3268,3268,3268,3268,32-
26 feb 202468,1468,1468,1468,1468,14-
23 feb 202468,1768,1768,1768,1768,17-
22 feb 202468,4868,4868,4868,4868,48-
21 feb 202466,0466,0466,0466,0466,04-
20 feb 202466,3666,3666,3666,3666,36-
16 feb 202467,0267,0267,0267,0267,02-
15 feb 202467,7967,7967,7967,7967,79-
14 feb 202467,5967,5967,5967,5967,59-
13 feb 202466,6366,6366,6366,6366,63-
12 feb 202467,9667,9667,9667,9667,96-
09 feb 202468,3268,3268,3268,3268,32-
08 feb 202467,5067,5067,5067,5067,50-
07 feb 202467,3667,3667,3667,3667,36-
06 feb 202466,5166,5166,5166,5166,51-
05 feb 202466,7066,7066,7066,7066,70-
02 feb 202466,8266,8266,8266,8266,82-
01 feb 202465,4465,4465,4465,4465,44-
31 ene 202464,4864,4864,4864,4864,48-
30 ene 202466,0866,0866,0866,0866,08-
29 ene 202466,6466,6466,6466,6466,64-
26 ene 202465,8265,8265,8265,8265,82-
25 ene 202466,3066,3066,3066,3066,30-
24 ene 202466,2166,2166,2166,2166,21-
23 ene 202465,7765,7765,7765,7765,77-
22 ene 202465,4365,4365,4365,4365,43-
19 ene 202465,3565,3565,3565,3565,35-
18 ene 202463,8163,8163,8163,8163,81-
17 ene 202462,6762,6762,6762,6762,67-
16 ene 202463,1263,1263,1263,1263,12-
12 ene 202463,1363,1363,1363,1363,13-
11 ene 202463,1063,1063,1063,1063,10-
10 ene 202462,9762,9762,9762,9762,97-
09 ene 202462,4462,4462,4462,4462,44-
08 ene 202462,3062,3062,3062,3062,30-
05 ene 202460,7060,7060,7060,7060,70-
04 ene 202460,6160,6160,6160,6160,61-
03 ene 202461,0261,0261,0261,0261,02-
02 ene 202461,8461,8461,8461,8461,84-
02 ene 20240.135 Dividendo
29 dic 202363,3263,3263,3263,3263,19-
28 dic 202363,6763,6763,6763,6763,53-
27 dic 202363,7163,7163,7163,7163,57-
26 dic 202363,5763,5763,5763,5763,43-
22 dic 202363,1063,1063,1063,1062,97-
21 dic 202363,0363,0363,0363,0362,90-
20 dic 202362,1162,1162,1162,1161,98-
19 dic 202363,3063,3063,3063,3063,17-
18 dic 202362,9162,9162,9162,9162,78-
15 dic 202362,4262,4262,4262,4262,29-
14 dic 202362,0562,0562,0562,0561,92-
13 dic 202362,1462,1462,1462,1462,01-
12 dic 202360,5760,5760,5760,5760,44-
11 dic 202360,5760,5760,5760,5760,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...