Mercados españoles abiertos en 3 hrs 50 min

ProShares Hedge Replication ETF (HDG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,41+0,03 (+0,06%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202449,3549,4149,3549,4149,41400
31 may 202449,3049,3849,2849,3849,381900
30 may 202449,3849,3849,3849,3849,38300
29 may 202449,1749,1749,0149,1649,161300
28 may 202449,4049,5049,3349,3749,37700
24 may 202449,4649,4649,4649,4649,46200
23 may 202449,4049,4049,3749,3749,37600
22 may 202449,4449,5449,3449,5449,547600
21 may 202449,6049,6949,5949,6049,603200
20 may 202449,5349,7149,5349,6949,691700
17 may 202449,6749,6749,6249,6249,62400
16 may 202449,6649,6849,4349,6349,633400
15 may 202449,6949,6949,5649,5649,56700
14 may 202449,5249,5249,5249,5249,52300
13 may 202449,3649,5049,3249,3249,321200
10 may 202449,3749,3949,2849,3049,301500
09 may 202448,9449,4848,9449,4849,48700
08 may 202449,2049,3149,0149,2449,243700
07 may 202449,4449,4449,2249,3849,381100
06 may 202449,3249,3249,3149,3149,31300
03 may 202449,1149,2849,1049,2649,263000
02 may 202448,9549,1648,9549,1549,154800
01 may 202448,9349,0148,9048,9048,907300
30 abr 202448,9648,9648,7748,8348,831100
29 abr 202448,9349,0248,9349,0149,01900
26 abr 202448,9048,9848,8648,9348,932200
25 abr 202448,7748,7948,7648,7848,78900
24 abr 202448,8148,8148,7448,7948,79700
23 abr 202448,9248,9248,8748,8748,87900
22 abr 202448,6548,7148,6548,7148,71300
19 abr 202448,5348,5348,5348,5348,53200
18 abr 202448,5748,5748,4348,4948,49900
17 abr 202448,5448,5448,5448,5448,54500
16 abr 202448,7648,7648,5348,6148,614100
15 abr 202448,9048,9048,7048,7048,70500
12 abr 202448,8348,8848,8048,8048,80600
11 abr 202449,0149,0548,8549,0149,014500
10 abr 202449,0649,0648,9148,9348,932800
09 abr 202449,0549,2049,0549,1649,161400
08 abr 202449,2049,2349,1449,2049,2019.900
05 abr 202449,0649,1048,9349,1049,103000
04 abr 202449,1949,1949,1049,1049,10500
03 abr 202449,0149,0148,9948,9948,99800
02 abr 202449,0049,0048,8248,8248,8222.000
01 abr 202449,3049,3049,2249,2349,231500
28 mar 202449,3449,3449,1649,2549,251600
27 mar 202449,2349,2349,1449,1449,141000
26 mar 202448,9948,9948,9948,9948,99100
25 mar 202449,1549,1548,8048,8948,89700
22 mar 202449,0249,0249,0249,0249,02100
21 mar 202449,0349,0349,0349,0349,03300
20 mar 202448,8348,8348,8348,8348,83300
20 mar 20240.363 Dividendo
19 mar 202449,1449,1449,1449,1448,78300
18 mar 202449,3749,3849,0549,0548,69900
15 mar 202449,0849,1949,0849,1448,78400
14 mar 202449,1149,1149,1149,1148,75400
13 mar 202449,3849,4149,2949,2948,93600
12 mar 202449,1449,2649,1449,2648,901200
11 mar 202449,1949,1949,1949,1948,83200
08 mar 202449,3149,3149,3149,3148,95100
07 mar 202448,9449,3048,9449,2948,931300
06 mar 202449,2449,2449,2449,2448,88200
05 mar 202449,1749,1749,1249,1248,76300
04 mar 202449,2849,2849,2349,2348,87400
01 mar 202449,1549,1849,1349,1848,822000
29 feb 202449,1349,1349,0749,0748,712000
28 feb 202449,0249,0248,9748,9748,61500
27 feb 202449,0049,1749,0049,0748,713100
26 feb 202448,8948,9448,8648,9248,56900
23 feb 202448,7548,9448,7548,8848,521400
22 feb 202448,7948,9448,7548,8348,471600
21 feb 202448,7848,8148,5948,7448,38900
20 feb 202448,5948,6848,5848,6448,28700
16 feb 202448,7148,9848,7148,8848,521700
15 feb 202448,8448,9448,8248,8248,461100
14 feb 202448,2648,6948,2648,5748,21600
13 feb 202448,5548,5548,3348,3347,971500
12 feb 202448,6048,9948,6048,8748,511300
09 feb 202448,5148,5148,5148,5148,15200
08 feb 202448,3848,4748,3548,4148,053900
07 feb 202448,3948,3948,3948,3948,03100
06 feb 202448,4348,4348,2948,2947,93200
05 feb 202448,2148,2648,2148,2547,895600
02 feb 202448,2548,2548,2548,2547,89300
01 feb 202448,4948,5048,3448,3447,981600
31 ene 202448,5148,5148,0348,3547,994000
30 ene 202448,8048,8048,5348,5448,181100
29 ene 202448,5148,6748,4048,6648,301400
26 ene 202448,4148,4148,2248,2247,86800
25 ene 202448,4848,4848,3448,3447,981400
24 ene 202448,3348,3348,1048,1247,763400
23 ene 202448,4648,4748,2548,2547,8910.000
22 ene 202448,2548,3447,9947,9947,641100
19 ene 202448,1148,1347,9147,9947,641400
18 ene 202447,7947,9747,7947,9747,621200
17 ene 202447,9347,9347,8647,9347,584400
16 ene 202447,8048,1047,8048,1047,742000
12 ene 202448,3748,3848,2448,2447,881100
11 ene 202448,0748,3248,0748,2647,90400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...