Mercados españoles abiertos en 1 hr 39 mins
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.186,21 -648,89 (-1,67%) Dólar/Euro
1,0743 -0,0015 (-0,14%) Petróleo Brent
82,71 -0,45 (-0,54%) Bitcoin EUR
58.263,25 -770,31 (-1,30%)
ProShares UltraShort MSCI Emerging Markets (EEV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:03PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 18,14 | 18,14 | 18,05 | 18,13 | 18,13 | 4100 |
| 06 may 2024 | 17,97 | 17,98 | 17,94 | 17,94 | 17,94 | 2800 |
| 03 may 2024 | 18,18 | 18,18 | 17,95 | 17,95 | 17,95 | 2800 |
| 02 may 2024 | 18,67 | 18,78 | 18,17 | 18,26 | 18,26 | 2900 |
| 01 may 2024 | 19,29 | 19,29 | 18,85 | 19,20 | 19,20 | 900 |
| 30 abr 2024 | 19,05 | 19,22 | 19,01 | 19,14 | 19,14 | 7300 |
| 29 abr 2024 | 18,84 | 18,90 | 18,73 | 18,77 | 18,77 | 8100 |
| 26 abr 2024 | 19,19 | 19,22 | 19,09 | 19,09 | 19,09 | 5700 |
| 25 abr 2024 | 19,90 | 20,00 | 19,53 | 19,53 | 19,53 | 2600 |
| 24 abr 2024 | 19,69 | 19,69 | 19,61 | 19,61 | 19,61 | 300 |
| 23 abr 2024 | 20,01 | 20,01 | 19,70 | 19,70 | 19,70 | 1700 |
| 22 abr 2024 | 20,35 | 20,35 | 20,02 | 20,06 | 20,06 | 5000 |
| 19 abr 2024 | 20,61 | 20,61 | 20,49 | 20,52 | 20,52 | 3100 |
| 18 abr 2024 | 20,34 | 20,38 | 20,14 | 20,33 | 20,33 | 3500 |
| 17 abr 2024 | 20,42 | 20,56 | 20,40 | 20,56 | 20,56 | 1300 |
| 16 abr 2024 | 20,39 | 20,56 | 20,38 | 20,42 | 20,42 | 9000 |
| 15 abr 2024 | 19,44 | 19,98 | 19,44 | 19,92 | 19,92 | 4500 |
| 12 abr 2024 | 19,28 | 19,74 | 19,28 | 19,68 | 19,68 | 2900 |
| 11 abr 2024 | 18,98 | 18,98 | 18,77 | 18,77 | 18,77 | 200 |
| 10 abr 2024 | 18,92 | 19,14 | 18,92 | 19,07 | 19,07 | 2700 |
| 09 abr 2024 | 18,39 | 18,40 | 18,39 | 18,40 | 18,40 | 800 |
| 08 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | 200 |
| 05 abr 2024 | 18,95 | 18,98 | 18,92 | 18,98 | 18,98 | 400 |
| 04 abr 2024 | 18,55 | 19,05 | 18,50 | 19,05 | 19,05 | 12.400 |
| 03 abr 2024 | 19,06 | 19,11 | 18,85 | 18,88 | 18,88 | 7900 |
| 02 abr 2024 | 18,93 | 18,99 | 18,90 | 18,95 | 18,95 | 2500 |
| 01 abr 2024 | 18,85 | 19,07 | 18,65 | 19,07 | 19,07 | 6500 |
| 28 mar 2024 | 19,04 | 19,10 | 19,04 | 19,10 | 19,10 | 1100 |
| 27 mar 2024 | 19,36 | 19,36 | 19,29 | 19,29 | 19,29 | 1000 |
| 26 mar 2024 | 19,22 | 19,28 | 19,19 | 19,28 | 19,28 | 3100 |
| 25 mar 2024 | 19,33 | 19,33 | 19,23 | 19,26 | 19,26 | 1400 |
| 22 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | 200 |
| 21 mar 2024 | 18,90 | 18,99 | 18,89 | 18,99 | 18,99 | 6400 |
| 20 mar 2024 | 19,00 | 19,00 | 18,98 | 18,98 | 18,98 | 3600 |
| 20 mar 2024 | 0.141 Dividendo | |||||
| 19 mar 2024 | 19,70 | 19,76 | 19,60 | 19,61 | 19,47 | 3000 |
| 18 mar 2024 | 19,20 | 19,43 | 19,20 | 19,43 | 19,29 | 1200 |
| 15 mar 2024 | 19,53 | 19,53 | 19,46 | 19,47 | 19,33 | 11.000 |
| 14 mar 2024 | 19,04 | 19,25 | 19,04 | 19,25 | 19,11 | 1700 |
| 13 mar 2024 | 18,97 | 19,05 | 18,97 | 19,05 | 18,91 | 500 |
| 12 mar 2024 | 18,95 | 19,01 | 18,90 | 18,90 | 18,76 | 2200 |
| 11 mar 2024 | 19,30 | 19,30 | 19,26 | 19,27 | 19,13 | 3500 |
| 08 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,26 | 100 |
| 07 mar 2024 | 19,45 | 19,45 | 19,35 | 19,35 | 19,21 | 3000 |
| 06 mar 2024 | 19,57 | 19,58 | 19,42 | 19,58 | 19,44 | 8500 |
| 05 mar 2024 | 20,08 | 20,19 | 20,08 | 20,19 | 20,04 | 900 |
| 04 mar 2024 | 19,73 | 19,83 | 19,73 | 19,83 | 19,69 | 1600 |
| 01 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,54 | 200 |
| 29 feb 2024 | 19,99 | 20,19 | 19,99 | 20,19 | 20,04 | 13.700 |
| 28 feb 2024 | 20,08 | 20,26 | 20,08 | 20,25 | 20,10 | 4600 |
| 27 feb 2024 | 19,62 | 19,73 | 19,62 | 19,72 | 19,58 | 1300 |
| 26 feb 2024 | 19,80 | 19,80 | 19,78 | 19,78 | 19,64 | 200 |
| 23 feb 2024 | 19,67 | 19,67 | 19,55 | 19,56 | 19,42 | 6200 |
| 22 feb 2024 | 19,57 | 19,72 | 19,50 | 19,50 | 19,36 | 2200 |
| 21 feb 2024 | 19,88 | 20,01 | 19,83 | 19,95 | 19,81 | 1100 |
| 20 feb 2024 | 19,99 | 20,09 | 19,90 | 20,00 | 19,86 | 4000 |
| 16 feb 2024 | 20,11 | 20,20 | 19,96 | 20,10 | 19,96 | 5500 |
| 15 feb 2024 | 20,35 | 20,43 | 20,23 | 20,23 | 20,08 | 3300 |
| 14 feb 2024 | 20,40 | 20,40 | 20,36 | 20,36 | 20,21 | 2800 |
| 13 feb 2024 | 20,85 | 21,04 | 20,85 | 21,04 | 20,89 | 800 |
| 12 feb 2024 | 20,40 | 20,40 | 20,07 | 20,23 | 20,08 | 4200 |
| 09 feb 2024 | 20,86 | 20,86 | 20,55 | 20,55 | 20,40 | 2000 |
| 08 feb 2024 | 20,74 | 20,74 | 20,73 | 20,74 | 20,59 | 1600 |
| 07 feb 2024 | 20,58 | 20,59 | 20,50 | 20,50 | 20,35 | 4400 |
| 06 feb 2024 | 20,68 | 20,68 | 20,51 | 20,51 | 20,36 | 1200 |
| 05 feb 2024 | 21,60 | 21,60 | 21,53 | 21,53 | 21,38 | 2200 |
| 02 feb 2024 | 21,52 | 21,55 | 21,52 | 21,54 | 21,39 | 3600 |
| 01 feb 2024 | 21,44 | 21,56 | 21,41 | 21,41 | 21,26 | 7200 |
| 31 ene 2024 | 21,76 | 21,81 | 21,50 | 21,81 | 21,65 | 2300 |
| 30 ene 2024 | 21,66 | 21,68 | 21,55 | 21,55 | 21,40 | 2100 |
| 29 ene 2024 | 21,42 | 21,42 | 21,20 | 21,21 | 21,06 | 6400 |
| 26 ene 2024 | 21,23 | 21,24 | 21,23 | 21,23 | 21,08 | 700 |
| 25 ene 2024 | 21,12 | 21,32 | 21,10 | 21,24 | 21,09 | 1900 |
| 24 ene 2024 | 21,03 | 21,27 | 21,03 | 21,27 | 21,12 | 7000 |
| 23 ene 2024 | 22,00 | 22,00 | 21,77 | 21,77 | 21,61 | 6800 |
| 22 ene 2024 | 22,19 | 22,21 | 22,10 | 22,14 | 21,98 | 3900 |
| 19 ene 2024 | 22,17 | 22,19 | 21,75 | 21,75 | 21,59 | 1300 |
| 18 ene 2024 | 22,31 | 22,31 | 22,20 | 22,20 | 22,04 | 2400 |
| 17 ene 2024 | 22,74 | 22,78 | 22,58 | 22,58 | 22,42 | 7300 |
| 16 ene 2024 | 21,61 | 21,98 | 21,61 | 21,95 | 21,79 | 5000 |
| 12 ene 2024 | 20,91 | 20,91 | 20,85 | 20,88 | 20,73 | 1300 |
| 11 ene 2024 | 21,25 | 21,25 | 21,03 | 21,03 | 20,88 | 600 |
| 10 ene 2024 | 21,18 | 21,26 | 21,14 | 21,14 | 20,99 | 2000 |
| 09 ene 2024 | 21,08 | 21,12 | 21,06 | 21,09 | 20,94 | 2200 |
| 08 ene 2024 | 20,87 | 20,87 | 20,51 | 20,51 | 20,36 | 2600 |
| 05 ene 2024 | 20,46 | 20,67 | 20,46 | 20,59 | 20,44 | 2100 |
| 04 ene 2024 | 20,60 | 20,63 | 20,45 | 20,63 | 20,48 | 1600 |
| 03 ene 2024 | 20,63 | 20,67 | 20,48 | 20,48 | 20,33 | 3500 |
| 02 ene 2024 | 20,19 | 20,27 | 20,18 | 20,27 | 20,12 | 1400 |
| 29 dic 2023 | 19,60 | 19,75 | 19,60 | 19,72 | 19,58 | 1000 |
| 28 dic 2023 | 19,73 | 19,81 | 19,60 | 19,74 | 19,60 | 3200 |
| 27 dic 2023 | 20,09 | 20,09 | 20,09 | 20,09 | 19,95 | 100 |
| 26 dic 2023 | 20,30 | 20,30 | 20,25 | 20,25 | 20,10 | 400 |
| 22 dic 2023 | 20,60 | 20,62 | 20,56 | 20,59 | 20,44 | 1800 |
| 21 dic 2023 | 20,48 | 20,55 | 20,38 | 20,38 | 20,23 | 2000 |
| 20 dic 2023 | 20,73 | 21,16 | 20,73 | 21,16 | 21,01 | 1300 |
| 20 dic 2023 | 0.232 Dividendo | |||||
| 19 dic 2023 | 20,67 | 20,68 | 20,63 | 20,67 | 20,29 | 5100 |
| 18 dic 2023 | 20,95 | 21,10 | 20,95 | 20,98 | 20,60 | 2100 |
| 15 dic 2023 | 20,77 | 20,95 | 20,72 | 20,95 | 20,57 | 1600 |
| *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.