Mercados españoles abiertos en 7 hrs 3 min

BetaPro Natural Gas Inverse Leveraged Daily Bear ETF (HND.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
53,47+0,27 (+0,51%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202449,6356,3048,3453,4753,47801.106
07 jun 202457,5358,1852,3553,2053,20679.900
06 jun 202457,3862,0055,9958,5458,54636.000
05 jun 202466,4567,0059,9460,7860,78558.100
04 jun 202464,2471,0063,0667,9567,95294.400
03 jun 202464,2269,9162,0062,3562,35391.000
31 may 202472,2474,9170,4073,1573,15167.700
30 may 202471,6173,6570,0973,5073,50322.800
29 may 202464,1468,6864,1468,5468,54340.700
28 may 202464,0065,0060,4861,1161,11286.100
27 may 202461,4462,6960,0562,3562,35193.800
24 may 202459,9964,0559,9963,5063,50459.900
23 may 202450,5559,0049,5957,0857,08928.200
22 may 202461,4262,2153,0754,9054,90681.700
21 may 202461,6964,4259,4162,3562,35356.100
17 may 202467,9268,0964,1764,8064,80463.100
16 may 202471,2372,8866,7870,6370,63436.300
15 may 202477,7879,0173,2574,0074,00334.300
14 may 202478,3079,2075,0077,5677,56239.300
13 may 202482,2382,6876,2077,2077,20287.900
10 may 202480,8183,2780,7583,1083,10217.100
09 may 202483,6784,0978,4579,2579,25382.800
08 may 202482,5086,7882,5085,7985,79227.800
07 may 202485,8087,0083,5084,4684,46219.900
06 may 202484,1686,1079,9085,5085,50520.200
03 may 202497,94100,2188,4789,7589,75384.300
02 may 2024107,14107,7699,12100,70100,70304.700
01 may 2024110,00114,49110,00112,40112,40161.100
30 abr 2024100,16109,39100,16107,80107,80309.800
29 abr 2024110,77110,77100,36101,00101,00392.500
26 abr 2024113,80116,36112,12114,83114,83182.100
25 abr 2024112,04113,50107,45110,26110,26204.000
24 abr 2024102,84110,84102,54110,41110,41378.800
23 abr 2024102,52102,8495,4095,9895,98260.900
22 abr 2024103,62105,22100,75101,35101,35361.600
19 abr 2024106,36111,20104,88108,98108,98273.000
18 abr 2024110,00111,77108,00110,74110,74227.000
17 abr 2024114,46117,25111,18111,34111,34191.200
16 abr 2024116,03118,86103,19109,70109,70265.000
15 abr 2024111,94115,80110,41115,56115,56242.000
12 abr 2024109,06109,60104,60105,15105,15157.800
11 abr 2024105,05109,74104,89108,40108,40241.000
10 abr 202499,57103,6999,38102,62102,62244.100
09 abr 2024100,02105,5997,94100,06100,06320.200
08 abr 2024108,80109,04103,98104,62104,62278.700
05 abr 2024111,09112,00106,16111,58111,58352.300
04 abr 2024104,36112,29104,25111,38111,38257.500
03 abr 202498,51104,7198,32103,15103,15190.700
02 abr 2024108,13108,8599,90102,88102,88381.200
01 abr 2024106,32109,24102,79104,18104,18369.100
28 mar 2024117,68120,50111,50117,00117,00360.400
27 mar 2024119,39122,33118,66121,07121,07165.200
26 mar 2024109,80113,52109,11111,82111,82186.900
25 mar 2024111,52112,45108,45110,40110,40172.800
22 mar 2024110,48111,17107,82109,25109,25197.300
21 mar 2024106,70110,40105,47106,46106,46295.500
20 mar 2024105,70106,44103,75105,94105,94223.700
19 mar 2024102,80105,80100,35102,00102,00238.100
18 mar 2024104,48110,75103,02106,58106,58160.400
15 mar 2024106,76113,18106,76109,50109,50261.400
14 mar 2024113,06113,30101,85104,55104,55215.800
13 mar 2024115,22116,30111,00113,80113,80220.500
12 mar 2024102,04112,00102,04110,23110,23182.600
11 mar 2024102,41105,60102,37105,60105,60179.800
08 mar 202498,96100,1095,8699,2899,28217.300
07 mar 202489,8199,6187,0099,3099,30221.400
06 mar 202483,5487,7383,5486,8486,84254.800
05 mar 202487,4890,3679,9284,5284,52359.600
04 mar 202485,8389,7080,9186,8586,85527.300
01 mar 202497,5198,5994,8396,9296,92290.300
29 feb 202494,7296,0089,0095,5595,55411.400
28 feb 202495,8696,6690,1493,1993,19497.300
27 feb 2024100,84105,2597,00100,82100,82564.000
26 feb 2024100,58112,26100,00108,44108,44279.400
23 feb 2024110,00115,84109,62114,09114,09199.900
22 feb 2024102,47108,0499,01101,51101,51263.100
21 feb 2024102,00106,7195,9397,1297,12315.600
20 feb 2024131,28133,92128,00130,99130,99110.100
16 feb 2024129,56129,99122,79126,45126,45175.000
15 feb 2024126,78133,36125,74130,41130,41137.500
14 feb 2024124,28131,13121,48129,58129,58112.700
13 feb 2024120,32122,65117,77120,38120,38184.500
12 feb 2024104,09114,92101,69113,42113,42180.500
09 feb 202499,25103,4598,72101,92101,92129.400
08 feb 202493,56100,3093,2299,1899,18245.600
07 feb 202488,0092,7887,5591,5091,50138.000
06 feb 202486,9689,5085,7889,0289,02213.400
05 feb 202482,9885,0081,2082,9882,98232.800
02 feb 202483,9184,8081,3981,9081,90378.400
01 feb 202481,7086,5179,8086,0386,03268.600
31 ene 202480,6982,0076,9779,6179,61394.800
30 ene 202481,9884,7480,0982,0082,00235.200
29 ene 202480,8485,6180,6584,1784,17248.900
26 ene 202478,0082,3375,9076,7476,74362.000
25 ene 202470,1877,5669,9476,9376,931.004.200
24 ene 202472,9075,6069,7070,1170,111.204.400
23 ene 202483,1283,1776,8277,1577,15970.200
22 ene 202481,2481,8479,0181,2581,25379.900
19 ene 202468,6673,6068,6673,5373,53762.600
18 ene 202463,0066,7963,0064,6064,60887.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...