Mercados españoles abiertos en 7 hrs 36 min

Direxion Mthly NASDAQ-100 Bull 1.75X Inv (DXQLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,59+0,39 (+0,57%)
Al cierre: 06:45PM 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 2024------
23 abr 202469,2069,2069,2069,2069,20-
22 abr 202467,3567,3567,3567,3567,35-
19 abr 202466,1266,1266,1266,1266,12-
18 abr 202468,7368,7368,7368,7368,73-
17 abr 202469,4569,4569,4569,4569,45-
16 abr 202471,0471,0471,0471,0471,04-
15 abr 202471,0171,0171,0171,0171,01-
12 abr 202473,1673,1673,1673,1673,16-
11 abr 202475,3575,3575,3575,3575,35-
10 abr 202473,2673,2673,2673,2673,26-
09 abr 202474,4174,4174,4174,4174,41-
08 abr 202473,9273,9273,9273,9273,92-
05 abr 202473,9773,9773,9773,9773,97-
04 abr 202472,3972,3972,3972,3972,39-
03 abr 202474,4274,4274,4274,4274,42-
02 abr 202474,1474,1474,1474,1474,14-
01 abr 202475,3575,3575,3575,3575,35-
28 mar 202475,0975,0975,0975,0975,09-
27 mar 202475,3475,3475,3475,3475,34-
26 mar 202474,8674,8674,8674,8674,86-
25 mar 202475,3375,3375,3375,3375,33-
22 mar 202475,8075,8075,8075,8075,80-
21 mar 202475,7075,7075,7075,7075,70-
20 mar 202475,1275,1275,1275,1275,12-
19 mar 202473,6273,6273,6273,6273,62-
18 mar 202473,3073,3073,3073,3073,30-
15 mar 202472,0672,0672,0672,0672,06-
14 mar 202473,6073,6073,6073,6073,60-
13 mar 202473,9773,9773,9773,9773,97-
12 mar 202475,0375,0375,0375,0375,03-
11 mar 202473,1573,1573,1573,1573,15-
08 mar 202473,6473,6473,6473,6473,64-
07 mar 202475,6575,6575,6575,6575,65-
06 mar 202473,6673,6673,6673,6673,66-
05 mar 202472,8372,8372,8372,8372,83-
04 mar 202475,1975,1975,1975,1975,19-
01 mar 202475,7375,7375,7375,7375,73-
29 feb 202473,8773,8773,8773,8773,87-
28 feb 202472,7372,7372,7372,7372,73-
27 feb 202473,3973,3973,3973,3973,39-
26 feb 202473,1473,1473,1473,1473,14-
23 feb 202473,1973,1973,1973,1973,19-
22 feb 202473,6673,6673,6673,6673,66-
21 feb 202470,0570,0570,0570,0570,05-
20 feb 202470,5370,5370,5370,5370,53-
16 feb 202471,4971,4971,4971,4971,49-
15 feb 202472,6572,6572,6572,6572,65-
14 feb 202472,3672,3672,3672,3672,36-
13 feb 202470,9570,9570,9570,9570,95-
12 feb 202472,9072,9072,9072,9072,90-
09 feb 202473,4573,4573,4573,4573,45-
08 feb 202472,2472,2472,2472,2472,24-
07 feb 202472,0472,0472,0472,0472,04-
06 feb 202470,7970,7970,7970,7970,79-
05 feb 202471,0771,0771,0771,0771,07-
02 feb 202471,2771,2771,2771,2771,27-
01 feb 202469,2569,2569,2569,2569,25-
31 ene 202467,8367,8367,8367,8367,83-
30 ene 202470,1770,1770,1770,1770,17-
29 ene 202470,9970,9970,9970,9970,99-
26 ene 202469,7969,7969,7969,7969,79-
25 ene 202470,5070,5070,5070,5070,50-
24 ene 202470,3870,3870,3870,3870,38-
23 ene 202469,7469,7469,7469,7469,74-
22 ene 202469,2569,2569,2569,2569,25-
19 ene 202469,1469,1469,1469,1469,14-
18 ene 202466,8966,8966,8966,8966,89-
17 ene 202465,2465,2465,2465,2465,24-
16 ene 202465,8965,8965,8965,8965,89-
12 ene 202465,9265,9265,9265,9265,92-
11 ene 202465,8965,8965,8965,8965,89-
10 ene 202465,7065,7065,7065,7065,70-
09 ene 202464,9364,9364,9364,9364,93-
08 ene 202464,7364,7364,7364,7364,73-
05 ene 202462,4162,4162,4162,4162,41-
04 ene 202462,2862,2862,2862,2862,28-
03 ene 202462,8862,8862,8862,8862,88-
02 ene 202464,0964,0964,0964,0964,09-
02 ene 20240.3 Dividendo
29 dic 202366,3566,3566,3566,3566,05-
28 dic 202366,8766,8766,8766,8766,57-
27 dic 202366,9366,9366,9366,9366,63-
26 dic 202366,7466,7466,7466,7466,44-
22 dic 202366,0866,0866,0866,0865,78-
21 dic 202365,9865,9865,9865,9865,68-
20 dic 202364,6564,6564,6564,6564,36-
19 dic 202366,3666,3666,3666,3666,06-
18 dic 202365,8165,8165,8165,8165,51-
15 dic 202365,1265,1265,1265,1264,83-
14 dic 202364,5964,5964,5964,5964,30-
13 dic 202364,7464,7464,7464,7464,45-
12 dic 202363,3663,3663,3663,3663,07-
11 dic 202362,4962,4962,4962,4962,21-
08 dic 202361,5961,5961,5961,5961,31-
07 dic 202361,1961,1961,1961,1960,91-
06 dic 202359,6659,6659,6659,6659,39-
05 dic 202360,2760,2760,2760,2760,00-
04 dic 202360,0260,0260,0260,0259,75-
01 dic 202361,0761,0761,0761,0760,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...