Mercados españoles cerrados
S&P 500
5.299,76 +53,08 (+1,01%) Nasdaq
16.725,71 +214,53 (+1,30%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.464,11 +4.060,92 (+7,20%)
Direxion Daily FTSE Europe Bull 3X Shares (EURL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:46PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 28,90 | 29,20 | 28,65 | 29,09 | 29,09 | 48.203 |
| 14 may 2024 | 27,98 | 28,67 | 27,92 | 28,50 | 28,50 | 96.000 |
| 13 may 2024 | 27,77 | 27,95 | 27,50 | 27,66 | 27,66 | 53.600 |
| 10 may 2024 | 27,75 | 27,96 | 27,50 | 27,66 | 27,66 | 135.800 |
| 09 may 2024 | 26,81 | 27,25 | 26,77 | 27,04 | 27,04 | 69.600 |
| 08 may 2024 | 26,29 | 26,57 | 26,29 | 26,55 | 26,55 | 15.900 |
| 07 may 2024 | 26,24 | 26,43 | 26,21 | 26,25 | 26,25 | 6500 |
| 06 may 2024 | 25,72 | 25,99 | 25,55 | 25,84 | 25,84 | 16.900 |
| 03 may 2024 | 25,15 | 25,59 | 24,88 | 25,18 | 25,18 | 14.000 |
| 02 may 2024 | 24,32 | 24,86 | 24,06 | 24,45 | 24,45 | 19.100 |
| 01 may 2024 | 23,74 | 24,61 | 23,56 | 23,74 | 23,74 | 19.100 |
| 30 abr 2024 | 24,66 | 24,82 | 23,98 | 23,98 | 23,98 | 13.800 |
| 29 abr 2024 | 25,01 | 25,14 | 24,75 | 25,05 | 25,05 | 20.400 |
| 26 abr 2024 | 24,50 | 24,94 | 24,50 | 24,87 | 24,87 | 15.500 |
| 25 abr 2024 | 23,68 | 24,34 | 23,33 | 24,15 | 24,15 | 8100 |
| 24 abr 2024 | 24,82 | 24,82 | 24,16 | 24,65 | 24,65 | 26.400 |
| 23 abr 2024 | 24,31 | 25,00 | 24,09 | 24,79 | 24,79 | 49.100 |
| 22 abr 2024 | 23,47 | 24,00 | 23,27 | 23,85 | 23,85 | 24.200 |
| 19 abr 2024 | 23,20 | 23,22 | 22,80 | 22,93 | 22,93 | 36.900 |
| 18 abr 2024 | 23,00 | 23,28 | 22,81 | 22,89 | 22,89 | 11.400 |
| 17 abr 2024 | 23,36 | 23,36 | 22,83 | 23,11 | 23,11 | 11.800 |
| 16 abr 2024 | 22,75 | 23,40 | 22,66 | 22,93 | 22,93 | 22.500 |
| 15 abr 2024 | 24,36 | 24,54 | 23,27 | 23,38 | 23,38 | 21.000 |
| 12 abr 2024 | 24,18 | 24,18 | 23,44 | 23,60 | 23,60 | 14.100 |
| 11 abr 2024 | 24,82 | 24,86 | 23,99 | 24,79 | 24,79 | 17.000 |
| 10 abr 2024 | 24,67 | 25,00 | 24,36 | 24,79 | 24,79 | 21.800 |
| 09 abr 2024 | 26,05 | 26,05 | 25,42 | 25,69 | 25,69 | 6000 |
| 08 abr 2024 | 25,86 | 26,04 | 25,82 | 25,90 | 25,90 | 8500 |
| 05 abr 2024 | 25,00 | 25,58 | 24,98 | 25,50 | 25,50 | 8900 |
| 04 abr 2024 | 26,47 | 26,47 | 25,29 | 25,29 | 25,29 | 13.200 |
| 03 abr 2024 | 25,29 | 26,04 | 25,29 | 25,89 | 25,89 | 13.700 |
| 02 abr 2024 | 25,44 | 25,64 | 25,16 | 25,44 | 25,44 | 23.700 |
| 01 abr 2024 | 26,46 | 26,66 | 25,89 | 26,39 | 26,39 | 14.800 |
| 28 mar 2024 | 26,33 | 26,33 | 26,18 | 26,28 | 26,28 | 7600 |
| 27 mar 2024 | 26,06 | 26,45 | 26,06 | 26,37 | 26,37 | 5500 |
| 26 mar 2024 | 26,20 | 26,23 | 25,99 | 25,99 | 25,99 | 7700 |
| 25 mar 2024 | 25,64 | 26,06 | 25,64 | 25,84 | 25,84 | 14.500 |
| 22 mar 2024 | 25,85 | 25,85 | 25,75 | 25,77 | 25,77 | 4100 |
| 21 mar 2024 | 26,22 | 26,22 | 25,94 | 25,97 | 25,97 | 7900 |
| 20 mar 2024 | 25,36 | 26,28 | 25,26 | 26,06 | 26,06 | 11.700 |
| 19 mar 2024 | 25,05 | 25,46 | 25,03 | 25,29 | 25,29 | 6700 |
| 19 mar 2024 | 0.127 Dividendo | |||||
| 18 mar 2024 | 25,81 | 26,17 | 25,27 | 25,34 | 25,21 | 30.200 |
| 15 mar 2024 | 25,81 | 26,17 | 25,53 | 26,12 | 25,99 | 8800 |
| 14 mar 2024 | 26,20 | 26,20 | 25,57 | 25,78 | 25,65 | 25.000 |
| 13 mar 2024 | 26,37 | 26,59 | 26,37 | 26,47 | 26,34 | 5700 |
| 12 mar 2024 | 25,68 | 26,33 | 25,68 | 26,33 | 26,20 | 7400 |
| 11 mar 2024 | 25,82 | 25,82 | 24,80 | 25,57 | 25,44 | 7800 |
| 08 mar 2024 | 26,09 | 26,15 | 25,55 | 25,57 | 25,44 | 13.400 |
| 07 mar 2024 | 25,40 | 26,00 | 25,40 | 25,91 | 25,78 | 36.300 |
| 06 mar 2024 | 24,63 | 24,96 | 24,63 | 24,80 | 24,68 | 9500 |
| 05 mar 2024 | 24,15 | 24,30 | 23,88 | 24,08 | 23,96 | 8900 |
| 04 mar 2024 | 24,31 | 24,47 | 24,23 | 24,37 | 24,25 | 16.200 |
| 01 mar 2024 | 23,79 | 24,45 | 23,70 | 24,45 | 24,33 | 28.700 |
| 29 feb 2024 | 24,08 | 24,14 | 23,60 | 23,89 | 23,77 | 7800 |
| 28 feb 2024 | 23,80 | 23,98 | 23,80 | 23,85 | 23,73 | 21.800 |
| 27 feb 2024 | 24,10 | 24,27 | 24,10 | 24,27 | 24,15 | 2300 |
| 26 feb 2024 | 24,19 | 24,20 | 24,06 | 24,16 | 24,04 | 4800 |
| 23 feb 2024 | 24,29 | 24,32 | 24,10 | 24,27 | 24,15 | 24.300 |
| 22 feb 2024 | 23,84 | 24,14 | 23,84 | 24,14 | 24,02 | 12.200 |
| 21 feb 2024 | 23,16 | 23,47 | 23,16 | 23,47 | 23,35 | 3200 |
| 20 feb 2024 | 23,39 | 23,82 | 23,21 | 23,37 | 23,25 | 12.300 |
| 16 feb 2024 | 22,96 | 23,30 | 22,93 | 23,02 | 22,90 | 29.400 |
| 15 feb 2024 | 22,62 | 22,96 | 22,62 | 22,96 | 22,84 | 12.100 |
| 14 feb 2024 | 21,97 | 22,20 | 21,88 | 22,20 | 22,09 | 17.800 |
| 13 feb 2024 | 21,71 | 21,71 | 21,24 | 21,33 | 21,22 | 17.000 |
| 12 feb 2024 | 22,73 | 22,83 | 22,53 | 22,64 | 22,53 | 8200 |
| 09 feb 2024 | 22,37 | 22,63 | 22,20 | 22,59 | 22,48 | 38.500 |
| 08 feb 2024 | 22,41 | 22,44 | 22,35 | 22,39 | 22,28 | 2800 |
| 07 feb 2024 | 22,39 | 22,53 | 22,27 | 22,39 | 22,28 | 9200 |
| 06 feb 2024 | 22,13 | 22,64 | 22,13 | 22,64 | 22,53 | 7700 |
| 05 feb 2024 | 22,02 | 22,21 | 21,75 | 22,14 | 22,03 | 23.700 |
| 02 feb 2024 | 22,70 | 22,70 | 22,30 | 22,54 | 22,43 | 12.700 |
| 01 feb 2024 | 22,80 | 23,23 | 22,59 | 23,20 | 23,08 | 26.900 |
| 31 ene 2024 | 23,35 | 23,50 | 22,49 | 22,57 | 22,46 | 7300 |
| 30 ene 2024 | 23,12 | 23,12 | 22,81 | 23,06 | 22,94 | 12.500 |
| 29 ene 2024 | 22,67 | 23,09 | 22,52 | 23,07 | 22,95 | 5000 |
| 26 ene 2024 | 22,95 | 23,00 | 22,80 | 22,88 | 22,77 | 12.000 |
| 25 ene 2024 | 21,99 | 22,35 | 21,89 | 22,27 | 22,16 | 22.100 |
| 24 ene 2024 | 22,26 | 22,28 | 21,98 | 21,98 | 21,87 | 12.600 |
| 23 ene 2024 | 21,30 | 21,35 | 21,05 | 21,35 | 21,24 | 8100 |
| 22 ene 2024 | 21,57 | 21,62 | 21,45 | 21,54 | 21,43 | 6200 |
| 19 ene 2024 | 21,10 | 21,41 | 20,98 | 21,41 | 21,30 | 14.900 |
| 18 ene 2024 | 21,01 | 21,38 | 20,93 | 21,38 | 21,27 | 19.200 |
| 17 ene 2024 | 20,49 | 20,86 | 20,43 | 20,86 | 20,76 | 15.000 |
| 16 ene 2024 | 21,64 | 21,69 | 21,23 | 21,33 | 21,22 | 26.100 |
| 12 ene 2024 | 23,01 | 23,01 | 22,61 | 22,67 | 22,56 | 5900 |
| 11 ene 2024 | 22,69 | 22,69 | 22,04 | 22,51 | 22,40 | 10.900 |
| 10 ene 2024 | 22,75 | 22,82 | 22,75 | 22,82 | 22,71 | 6100 |
| 09 ene 2024 | 22,60 | 22,66 | 22,45 | 22,55 | 22,44 | 15.600 |
| 08 ene 2024 | 22,66 | 23,26 | 22,66 | 23,26 | 23,14 | 15.100 |
| 05 ene 2024 | 22,38 | 23,02 | 22,38 | 22,47 | 22,36 | 9000 |
| 04 ene 2024 | 22,83 | 22,88 | 22,62 | 22,63 | 22,52 | 7400 |
| 03 ene 2024 | 22,12 | 22,31 | 21,92 | 22,27 | 22,16 | 16.900 |
| 02 ene 2024 | 23,03 | 23,28 | 22,81 | 22,85 | 22,74 | 25.200 |
| 29 dic 2023 | 23,65 | 24,00 | 23,65 | 23,71 | 23,59 | 16.000 |
| 28 dic 2023 | 24,13 | 24,13 | 23,68 | 23,68 | 23,56 | 7500 |
| 27 dic 2023 | 23,69 | 24,29 | 23,69 | 24,22 | 24,10 | 30.500 |
| 26 dic 2023 | 23,30 | 23,91 | 23,30 | 23,38 | 23,26 | 9300 |
| 22 dic 2023 | 23,57 | 23,60 | 23,29 | 23,37 | 23,25 | 11.700 |
| *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.