Mercados españoles abiertos en 2 hrs 17 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0768 +0,0001 (+0,01%) Petróleo Brent
83,23 +0,27 (+0,33%) Bitcoin EUR
59.429,04 +574,28 (+0,98%)
GraniteShares 2x Long META Daily ETF (FBL)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 21,40 | 22,17 | 21,21 | 22,01 | 22,01 | 850.093 |
| 02 may 2024 | 20,75 | 21,20 | 20,10 | 21,02 | 21,02 | 668.300 |
| 01 may 2024 | 19,75 | 21,79 | 19,71 | 20,76 | 20,76 | 1.019.400 |
| 30 abr 2024 | 20,02 | 20,81 | 19,91 | 19,93 | 19,93 | 706.200 |
| 29 abr 2024 | 20,79 | 20,86 | 19,79 | 20,16 | 20,16 | 1.261.500 |
| 26 abr 2024 | 21,06 | 21,51 | 20,14 | 21,19 | 21,19 | 1.788.900 |
| 25 abr 2024 | 18,88 | 21,50 | 18,18 | 20,96 | 20,96 | 4.288.300 |
| 24 abr 2024 | 28,45 | 28,49 | 25,80 | 26,77 | 26,77 | 3.118.500 |
| 23 abr 2024 | 26,67 | 27,27 | 26,27 | 27,03 | 27,03 | 441.800 |
| 22 abr 2024 | 26,33 | 26,51 | 24,59 | 25,48 | 25,48 | 490.800 |
| 19 abr 2024 | 27,88 | 27,88 | 24,90 | 25,51 | 25,51 | 725.300 |
| 18 abr 2024 | 27,46 | 28,85 | 27,46 | 27,77 | 27,77 | 275.300 |
| 17 abr 2024 | 27,98 | 27,98 | 26,17 | 27,04 | 27,04 | 300.200 |
| 16 abr 2024 | 27,36 | 28,09 | 27,26 | 27,53 | 27,53 | 500.900 |
| 15 abr 2024 | 29,37 | 29,63 | 27,32 | 27,58 | 27,58 | 436.800 |
| 12 abr 2024 | 29,73 | 29,85 | 28,65 | 28,89 | 28,89 | 461.800 |
| 11 abr 2024 | 30,09 | 30,32 | 29,60 | 30,27 | 30,27 | 218.700 |
| 10 abr 2024 | 28,65 | 30,21 | 28,25 | 29,93 | 29,93 | 317.800 |
| 09 abr 2024 | 30,29 | 30,61 | 28,38 | 29,60 | 29,60 | 403.100 |
| 08 abr 2024 | 31,08 | 31,29 | 29,83 | 29,89 | 29,89 | 439.900 |
| 05 abr 2024 | 29,74 | 31,15 | 29,31 | 30,78 | 30,78 | 516.500 |
| 04 abr 2024 | 29,63 | 31,07 | 28,92 | 28,93 | 28,93 | 643.800 |
| 03 abr 2024 | 27,60 | 28,55 | 27,60 | 28,53 | 28,53 | 265.800 |
| 02 abr 2024 | 26,17 | 27,48 | 26,05 | 27,48 | 27,48 | 308.500 |
| 01 abr 2024 | 26,28 | 27,46 | 25,79 | 26,83 | 26,83 | 202.300 |
| 28 mar 2024 | 27,07 | 27,07 | 26,17 | 26,28 | 26,28 | 242.100 |
| 27 mar 2024 | 27,80 | 27,80 | 26,51 | 27,23 | 27,23 | 328.000 |
| 26 mar 2024 | 28,46 | 28,98 | 27,31 | 27,42 | 27,42 | 189.700 |
| 25 mar 2024 | 28,54 | 28,63 | 27,88 | 28,17 | 28,17 | 246.000 |
| 22 mar 2024 | 28,61 | 28,98 | 28,36 | 28,93 | 28,93 | 209.700 |
| 21 mar 2024 | 29,58 | 29,58 | 28,60 | 28,74 | 28,74 | 246.000 |
| 20 mar 2024 | 27,78 | 28,80 | 27,40 | 28,55 | 28,55 | 293.900 |
| 19 mar 2024 | 26,60 | 27,57 | 25,82 | 27,43 | 27,43 | 550.100 |
| 18 mar 2024 | 26,99 | 27,62 | 26,50 | 27,62 | 27,62 | 418.300 |
| 15 mar 2024 | 26,87 | 27,03 | 25,91 | 26,18 | 26,18 | 303.300 |
| 14 mar 2024 | 28,10 | 28,10 | 26,66 | 27,07 | 27,07 | 251.700 |
| 13 mar 2024 | 27,70 | 28,11 | 27,00 | 27,55 | 27,55 | 591.300 |
| 13 mar 2024 | 5:1 Split de acciones | |||||
| 12 mar 2024 | 27,25 | 28,25 | 26,40 | 28,06 | 28,06 | 462.500 |
| 11 mar 2024 | 27,82 | 27,82 | 25,45 | 26,22 | 26,22 | 739.000 |
| 08 mar 2024 | 29,75 | 30,75 | 28,02 | 28,76 | 28,76 | 776.500 |
| 07 mar 2024 | 28,52 | 30,30 | 28,36 | 29,46 | 29,46 | 436.500 |
| 06 mar 2024 | 27,82 | 28,44 | 27,57 | 27,72 | 27,72 | 530.500 |
| 05 mar 2024 | 27,66 | 27,66 | 26,82 | 27,06 | 27,06 | 263.000 |
| 04 mar 2024 | 28,61 | 28,64 | 27,83 | 27,99 | 27,99 | 256.500 |
| 01 mar 2024 | 27,35 | 28,66 | 27,35 | 28,43 | 28,43 | 331.000 |
| 29 feb 2024 | 26,95 | 27,21 | 26,33 | 27,03 | 27,03 | 291.000 |
| 28 feb 2024 | 26,58 | 27,23 | 26,34 | 26,45 | 26,45 | 345.500 |
| 27 feb 2024 | 26,10 | 26,86 | 26,06 | 26,86 | 26,86 | 113.000 |
| 26 feb 2024 | 26,47 | 26,65 | 26,21 | 26,23 | 26,23 | 168.500 |
| 23 feb 2024 | 26,96 | 27,57 | 26,39 | 26,50 | 26,50 | 328.000 |
| 22 feb 2024 | 26,16 | 27,15 | 25,84 | 26,76 | 26,76 | 444.500 |
| 21 feb 2024 | 24,74 | 24,90 | 24,20 | 24,86 | 24,86 | 191.000 |
| 20 feb 2024 | 24,91 | 25,57 | 24,64 | 25,14 | 25,14 | 214.500 |
| 16 feb 2024 | 25,94 | 25,94 | 24,92 | 25,38 | 25,38 | 1.426.500 |
| 15 feb 2024 | 25,69 | 27,05 | 25,36 | 26,59 | 26,59 | 374.000 |
| 14 feb 2024 | 24,91 | 25,50 | 24,71 | 25,49 | 25,49 | 276.000 |
| 13 feb 2024 | 23,74 | 24,85 | 23,54 | 24,09 | 24,09 | 448.500 |
| 12 feb 2024 | 24,98 | 26,12 | 24,80 | 25,10 | 25,10 | 306.000 |
| 09 feb 2024 | 25,58 | 25,58 | 24,90 | 24,99 | 24,99 | 465.500 |
| 08 feb 2024 | 25,03 | 25,21 | 24,66 | 25,20 | 25,20 | 375.000 |
| 07 feb 2024 | 23,82 | 25,24 | 23,82 | 25,18 | 25,18 | 911.500 |
| 06 feb 2024 | 24,66 | 24,90 | 23,52 | 23,62 | 23,62 | 449.500 |
| 05 feb 2024 | 25,30 | 25,44 | 24,11 | 24,12 | 24,12 | 598.000 |
| 02 feb 2024 | 24,33 | 26,78 | 23,80 | 25,79 | 25,79 | 887.000 |
| 01 feb 2024 | 18,22 | 18,83 | 18,21 | 18,32 | 18,32 | 735.500 |
| 31 ene 2024 | 17,76 | 18,62 | 17,68 | 17,90 | 17,90 | 233.500 |
| 30 ene 2024 | 19,00 | 19,45 | 18,83 | 18,96 | 18,96 | 856.500 |
| 29 ene 2024 | 18,60 | 19,11 | 18,22 | 19,05 | 19,05 | 223.000 |
| 26 ene 2024 | 18,36 | 18,56 | 18,12 | 18,31 | 18,31 | 128.000 |
| 25 ene 2024 | 18,04 | 18,45 | 17,59 | 18,23 | 18,23 | 107.500 |
| 24 ene 2024 | 18,00 | 18,50 | 17,87 | 18,03 | 18,03 | 230.000 |
| 23 ene 2024 | 17,57 | 17,84 | 17,30 | 17,52 | 17,52 | 104.000 |
| 22 ene 2024 | 17,86 | 18,03 | 17,17 | 17,20 | 17,20 | 157.000 |
| 19 ene 2024 | 17,12 | 17,44 | 17,07 | 17,38 | 17,38 | 156.500 |
| 18 ene 2024 | 16,60 | 16,91 | 16,60 | 16,90 | 16,90 | 160.500 |
| 17 ene 2024 | 16,13 | 16,39 | 15,76 | 16,39 | 16,39 | 69.000 |
| 16 ene 2024 | 16,69 | 16,81 | 16,33 | 16,33 | 16,33 | 184.000 |
| 12 ene 2024 | 16,55 | 16,92 | 16,55 | 16,80 | 16,80 | 78.000 |
| 11 ene 2024 | 16,70 | 16,70 | 16,03 | 16,50 | 16,50 | 131.500 |
| 10 ene 2024 | 15,86 | 16,72 | 15,86 | 16,56 | 16,56 | 163.000 |
| 09 ene 2024 | 15,64 | 15,83 | 15,64 | 15,71 | 15,71 | 51.000 |
| 08 ene 2024 | 15,50 | 15,78 | 15,37 | 15,78 | 15,78 | 83.500 |
| 05 ene 2024 | 15,17 | 15,44 | 15,15 | 15,34 | 15,34 | 84.000 |
| 04 ene 2024 | 14,87 | 15,05 | 14,84 | 15,04 | 15,04 | 64.500 |
| 03 ene 2024 | 14,98 | 15,04 | 14,84 | 14,87 | 14,87 | 80.500 |
| 02 ene 2024 | 15,38 | 15,40 | 14,60 | 15,01 | 15,01 | 120.500 |
| 29 dic 2023 | 15,67 | 15,77 | 15,36 | 15,52 | 15,52 | 136.000 |
| 28 dic 2023 | 15,88 | 16,02 | 15,78 | 15,87 | 15,87 | 106.500 |
| 27 dic 2023 | 15,71 | 15,85 | 15,63 | 15,78 | 15,78 | 223.500 |
| 27 dic 2023 | 40.022 Dividendo | |||||
| 26 dic 2023 | 23,49 | 23,71 | 23,49 | 23,70 | -16,32 | 33.000 |
| 22 dic 2023 | 23,65 | 23,83 | 23,25 | 23,45 | -16,14 | 76.500 |
| 21 dic 2023 | 23,36 | 23,67 | 23,09 | 23,53 | -16,20 | 62.500 |
| 20 dic 2023 | 23,04 | 23,60 | 22,98 | 23,04 | -15,87 | 86.500 |
| 19 dic 2023 | 22,73 | 23,49 | 22,73 | 23,27 | -16,02 | 82.500 |
| 18 dic 2023 | 22,36 | 22,88 | 22,34 | 22,63 | -15,58 | 92.500 |
| 15 dic 2023 | 21,92 | 22,02 | 21,49 | 21,49 | -14,80 | 31.500 |
| 14 dic 2023 | 21,52 | 21,54 | 21,13 | 21,52 | -14,82 | 71.000 |
| 13 dic 2023 | 21,68 | 22,00 | 21,57 | 21,66 | -14,92 | 52.000 |
| *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.