Mercados españoles abiertos en 12 mins

ProShares UltraShort FTSE China 50 (FXP)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,61-0,77 (-2,71%)
Al cierre: 03:59PM EDT
27,70 +0,09 (+0,33%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202427,5627,7227,5427,6127,618400
09 may 202428,5228,8528,3828,3828,384700
08 may 202429,9329,9329,5529,6029,608000
07 may 202429,3229,4629,2229,3329,337100
06 may 202428,5328,8028,5128,6628,662600
03 may 202428,6229,0728,4828,5328,5310.800
02 may 202430,6230,6228,7729,0729,0714.200
01 may 202432,7732,7732,2632,6632,664400
30 abr 202432,6233,0932,6233,0433,042200
29 abr 202431,9732,2731,6031,6031,604800
26 abr 202432,1932,3932,1232,2532,255900
25 abr 202434,2234,2233,3333,4433,448300
24 abr 202433,9834,1933,8033,8033,805600
23 abr 202435,5535,5535,0435,1635,1610.000
22 abr 202436,6836,7036,2136,2136,212200
19 abr 202437,5937,7237,3637,3637,362000
18 abr 202437,5137,5137,2237,2937,292400
17 abr 202438,3438,6538,3438,5338,539000
16 abr 202438,4538,6538,2138,3838,386600
15 abr 202436,7037,8736,7037,6937,693400
12 abr 202437,1338,0837,1337,9337,9317.900
11 abr 202435,2335,5135,1335,5135,51800
10 abr 202435,9336,3135,9336,0936,092900
09 abr 202435,9836,0835,8135,8135,812500
08 abr 202436,2236,4636,1936,4636,465800
05 abr 202437,0537,0536,7637,0037,007100
04 abr 202435,6236,7035,6236,6436,6411.600
03 abr 202436,4036,5336,0536,0736,075900
02 abr 202435,8235,8235,2235,6435,647100
01 abr 202436,5036,6035,7636,2936,294200
28 mar 202437,5837,5836,9937,3037,3011.400
27 mar 202438,7138,8038,1438,1438,147400
26 mar 202437,6238,0137,6238,0138,014200
25 mar 202438,3038,5238,2638,3838,386400
22 mar 202438,4638,6038,2538,4538,457000
21 mar 202437,2637,3937,2237,3537,352600
20 mar 202437,3537,7837,1037,2037,202500
20 mar 20240.123 Dividendo
19 mar 202438,4138,4137,8537,8637,748100
18 mar 202437,1737,5437,1737,3337,212500
15 mar 202437,2537,5737,1137,4937,377900
14 mar 202436,5037,2536,5037,0836,968800
13 mar 202435,0035,7335,0035,7035,5816.700
12 mar 202436,2236,2235,8035,8035,6813.500
11 mar 202438,2038,2037,2337,6637,549800
08 mar 202439,5239,8239,2039,4039,2719.800
07 mar 202440,0340,2739,7839,8739,7422.200
06 mar 202438,7139,2838,3539,2139,0839.600
05 mar 202440,7940,9240,3040,8840,7527.500
04 mar 202438,6039,8438,6039,6839,5515.300
01 mar 202438,5538,5637,8638,0037,8823.000
29 feb 202438,9739,8938,9739,6839,5519.800
28 feb 202438,7039,4538,7039,4239,2957.300
27 feb 202437,0137,0936,8336,8936,7720.800
26 feb 202437,9338,1837,7038,1738,0513.500
23 feb 202437,2837,9537,2437,5537,4319.100
22 feb 202438,1238,8537,9838,1037,9858.200
21 feb 202439,4139,6838,7439,2439,1148.200
20 feb 202440,7741,9340,7741,5941,4527.500
16 feb 202440,6541,0140,1941,0140,8813.300
15 feb 202442,7942,7942,1442,3542,2132.500
14 feb 202443,2943,3042,5242,5842,446000
13 feb 202443,3744,6143,0344,4944,3530.300
12 feb 202443,4643,4641,4242,4842,3430.200
09 feb 202444,6845,4043,7443,8743,7314.200
08 feb 202444,0744,8444,0344,8444,6925.700
07 feb 202443,0243,1842,2142,9542,8116.800
06 feb 202442,7443,4441,0141,0940,9626.500
05 feb 202447,6247,6246,1846,4246,2718.900
02 feb 202448,0948,7048,0948,4148,2523.900
01 feb 202446,4346,5645,9446,5646,4121.100
31 ene 202446,8447,0645,8446,8046,6524.800
30 ene 202446,4246,5745,9346,2246,078100
29 ene 202443,7145,3843,7144,6844,5321.500
26 ene 202443,8644,0843,3843,5343,398000
25 ene 202442,0243,2742,0242,9542,8117.000
24 ene 202441,9543,2041,9542,9642,8232.400
23 ene 202446,6846,6845,3845,6345,4830.800
22 ene 202451,1951,1949,9249,9949,8324.300
19 ene 202449,4549,7847,4647,7247,5624.400
18 ene 202448,1948,6647,9748,3448,1814.600
17 ene 202449,7149,7148,4948,7148,5545.900
16 ene 202445,4046,4445,2946,2746,1220.900
12 ene 202442,8943,4442,5343,4443,3012.100
11 ene 202443,2143,9343,0743,2443,1021.900
10 ene 202444,3844,6044,3044,4944,3513.000
09 ene 202444,3244,5644,3044,4044,2621.100
08 ene 202443,6643,7542,7242,7342,5915.600
05 ene 202441,1941,7040,9541,6441,503800
04 ene 202440,9741,2540,7141,2541,125600
03 ene 202441,2841,2840,0840,1740,049900
02 ene 202440,9541,7740,9441,6741,5315.400
29 dic 202339,1539,5239,0439,1739,048200
28 dic 202340,1740,1739,3039,7339,6035.400
27 dic 202341,7342,1541,4941,8241,6810.100
26 dic 202341,7742,2041,7742,0541,912300
22 dic 202343,1543,1842,3342,5142,3714.500
21 dic 202341,4441,5740,3140,3140,1830.800
20 dic 202342,2143,1841,9043,1543,0122.300
20 dic 20230.317 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...