Mercados españoles cerrados en 1 hr 15 mins

Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,53+0,80 (+2,12%)
A partir del 10:14AM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202439,1339,1237,6038,5338,53356.337
17 abr 202438,0039,1936,9737,7337,731.708.500
16 abr 202437,0237,3135,4036,8036,801.838.200
15 abr 202439,5339,8536,8438,1038,102.305.200
12 abr 202442,4944,0038,3439,0539,053.902.000
11 abr 202439,7940,6538,4240,5240,521.434.000
10 abr 202438,0540,0237,1738,5738,572.121.300
09 abr 202440,2541,3239,7240,2740,271.213.800
08 abr 202439,6140,2037,8738,9038,901.313.700
05 abr 202436,5839,2136,2938,7338,731.498.200
04 abr 202437,3037,8236,2536,3136,311.617.700
03 abr 202435,0037,6234,8337,4137,411.460.500
02 abr 202434,6135,3634,0235,2035,201.450.700
01 abr 202434,7034,9133,4134,0534,051.928.300
28 mar 202432,6333,6032,0933,3233,321.774.800
27 mar 202430,2631,9829,9731,9831,981.391.600
26 mar 202431,0631,0629,6829,7329,731.298.000
25 mar 202429,6030,7829,3029,7229,721.052.900
22 mar 202429,5030,1529,0829,2029,20965.700
21 mar 202431,8531,9730,0030,0230,021.915.400
20 mar 202428,1031,4627,9130,8430,842.039.800
19 mar 202429,3029,3028,1728,3228,321.271.500
19 mar 20240.35 Dividendo
18 mar 202430,7330,8829,9430,0229,671.025.000
15 mar 202429,8630,6829,4830,5730,21910.400
14 mar 202430,3230,5629,6530,2129,861.625.500
13 mar 202429,7931,2929,6630,8230,461.376.300
12 mar 202429,1829,6628,4629,5629,221.649.200
11 mar 202429,1030,8528,7030,4730,111.697.600
08 mar 202430,0230,1829,0729,2928,952.275.800
07 mar 202429,3129,6528,8029,6529,301.456.600
06 mar 202428,2329,1928,0828,6928,362.114.800
05 mar 202428,2528,4227,3727,4627,142.855.200
04 mar 202426,0227,4625,8227,4327,112.931.900
01 mar 202423,5825,3523,0025,0424,752.666.300
29 feb 202423,0623,7022,8423,2422,971.620.000
28 feb 202422,6422,6821,9822,2822,021.716.300
27 feb 202423,4023,4422,9022,9422,671.137.600
26 feb 202423,3823,4122,8323,3523,081.288.200
23 feb 202423,2724,0522,5524,0123,731.712.000
22 feb 202423,8523,8522,9523,1422,871.123.400
21 feb 202424,1024,1223,1923,8223,541.263.000
20 feb 202424,5524,6023,6924,1223,841.096.300
16 feb 202423,6224,5823,5424,1723,891.330.400
15 feb 202423,4324,6223,3524,0723,791.950.700
14 feb 202422,5622,9722,2022,9622,691.771.800
13 feb 202424,2124,2121,9222,3122,053.849.000
12 feb 202424,7025,7724,6025,5525,251.347.400
09 feb 202425,2925,2924,5024,9124,621.376.100
08 feb 202425,4725,7825,3125,4025,101.017.300
07 feb 202426,2826,4225,6025,7025,401.124.800
06 feb 202425,8026,4425,5226,3826,071.102.300
05 feb 202425,8726,0825,1425,5025,202.062.900
02 feb 202427,0527,1026,1626,6026,292.429.500
01 feb 202427,2728,8427,1228,7428,402.483.700
31 ene 202427,6428,5826,5826,7026,392.365.000
30 ene 202428,1928,3026,9427,4127,091.331.200
29 ene 202427,7127,9426,7027,8627,541.288.500
26 ene 202427,4127,8526,9527,1826,861.346.900
25 ene 202427,2927,6426,9627,5827,261.490.100
24 ene 202428,3428,8326,2026,4526,142.433.100
23 ene 202426,6527,6526,5027,6227,301.489.600
22 ene 202426,1627,0325,9326,4326,121.226.200
19 ene 202427,0527,0525,9626,8726,561.443.300
18 ene 202427,0427,0426,2126,6826,371.508.300
17 ene 202427,2827,2826,1026,4626,152.450.800
16 ene 202429,9629,9728,0228,2127,882.478.000
12 ene 202430,7532,0530,7431,0230,662.356.600
11 ene 202429,6629,9728,1529,0628,722.260.100
10 ene 202429,4429,9428,9429,6729,321.333.100
09 ene 202430,6830,6829,2529,5329,191.939.700
08 ene 202429,7330,7629,4430,3129,961.630.000
05 ene 202430,8532,0730,1230,5030,142.152.400
04 ene 202430,8031,2030,1030,7430,381.903.100
03 ene 202431,1031,6030,1930,7430,382.231.400
02 ene 202434,1434,5432,5632,7532,371.456.900
29 dic 202334,3434,4733,4133,8933,491.215.000
28 dic 202336,2036,6534,4934,4934,091.207.600
27 dic 202336,3137,2336,0436,6636,231.471.600
26 dic 202336,3736,5235,3835,8135,39787.500
22 dic 202336,6737,5135,6035,6735,251.758.500
21 dic 202334,7435,4834,6435,3034,891.368.200
21 dic 20230.121 Dividendo
20 dic 202335,6535,9133,6533,7133,201.228.900
19 dic 202333,9036,0833,6135,9035,352.109.800
18 dic 202333,5333,9132,8333,3732,861.331.300
15 dic 202333,6334,2333,0133,2732,761.723.600
14 dic 202334,2935,4333,3434,0933,572.367.000
13 dic 202329,1233,3628,9433,3032,792.804.600
12 dic 202331,0031,0028,9229,2128,771.417.800
11 dic 202330,6530,9230,0930,8630,391.341.000
08 dic 202331,3832,5530,8231,4130,932.167.000
07 dic 202333,6733,6732,1832,8332,331.490.400
06 dic 202334,1934,5433,1033,1132,611.622.400
05 dic 202334,0134,4532,6233,1732,671.600.200
04 dic 202335,3235,7534,2234,6734,142.442.500
01 dic 202335,0837,0334,7836,8036,242.298.800
30 nov 202334,5035,4333,9635,4334,891.270.400
29 nov 202334,6035,2434,2434,8034,271.413.400
28 nov 202332,8634,8232,4234,6834,152.077.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...