Mercados españoles cerrados en 4 hrs 42 min

Direxion Daily MSCI Mexico Bull 3X Shares (MEXX)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,34+0,39 (+2,30%)
Al cierre: 04:00PM EDT
17,35 +0,01 (+0,06%)
Después del cierre: 06:56PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202417,1317,7217,0017,3417,3454.000
27 jun 202417,0117,3616,7016,9516,9576.400
26 jun 202417,5417,8316,7917,1017,1082.600
25 jun 202418,1318,1816,9317,8517,85221.900
25 jun 20240.098 Dividendo
24 jun 202418,3318,9418,1518,4418,34152.700
21 jun 202418,1818,5217,8518,1418,04137.200
20 jun 202418,2518,2517,4018,0617,96231.000
18 jun 202417,2018,1217,0617,7117,62478.900
17 jun 202416,5016,5715,9916,5416,4574.200
14 jun 202416,3616,8116,0116,5716,48116.300
13 jun 202417,1517,3516,3816,7816,69126.200
12 jun 202417,3817,4616,3116,6316,54285.800
11 jun 202418,0318,2517,4517,6917,60148.300
10 jun 202417,6818,3517,2518,3318,23217.800
07 jun 202421,5721,7017,8217,8917,79429.000
06 jun 202423,3624,2920,4821,4021,29248.400
05 jun 202421,7522,9721,0622,9222,80232.200
04 jun 202419,1121,1319,0420,4320,32332.100
03 jun 202425,5825,5818,3618,9218,82439.300
31 may 202427,9028,1126,7627,6627,5111.600
30 may 202427,4428,3927,1327,8327,6821.300
29 may 202428,0028,0026,5527,5427,4016.100
28 may 202428,9529,5628,3528,3528,209000
24 may 202430,2130,2129,1429,1829,0217.500
23 may 202432,1332,1330,0030,0429,8811.300
22 may 202431,7631,7630,9931,2031,044300
21 may 202433,0433,0431,6231,7031,537200
20 may 202433,3933,6233,1233,2333,059100
17 may 202433,9733,9733,2833,6033,429800
16 may 202432,5533,6732,5533,1833,002400
15 may 202432,7634,3132,5033,1833,0014.600
14 may 202432,7532,7531,6731,8231,6515.500
13 may 202433,3233,8932,8732,8732,704300
10 may 202433,1133,6732,7733,0532,8710.500
09 may 202431,9333,4031,9333,2233,044000
08 may 202431,0031,2031,0031,2031,035600
07 may 202431,3331,5630,7731,0930,9210.100
06 may 202431,4931,8531,1831,5231,357600
03 may 202431,5131,5130,0930,8230,663900
02 may 202430,4930,7529,8829,8829,7211.700
01 may 202429,4730,7329,3329,5229,366200
30 abr 202431,3731,3729,0529,0528,907500
29 abr 202431,3831,8231,2431,5831,426000
26 abr 202430,0831,1629,9631,1130,9510.900
25 abr 202428,8929,8328,1729,6229,465200
24 abr 202430,6830,6828,9729,6129,4511.300
23 abr 202429,7030,8029,5030,6530,4923.500
22 abr 202428,0429,5827,9329,5829,4217.400
19 abr 202428,0528,5427,8128,5128,368500
18 abr 202429,1729,1728,1528,5528,409300
17 abr 202429,3229,8428,3228,5728,425000
16 abr 202430,0030,0028,5128,6828,5319.600
15 abr 202432,4032,4130,7230,8530,6935.600
12 abr 202432,8132,9031,9332,0931,9211.900
11 abr 202433,8933,9833,1833,9733,795200
10 abr 202434,3534,4633,0533,6933,5113.700
09 abr 202437,4437,4435,3735,6935,5016.100
08 abr 202437,0037,2736,5937,0336,846600
05 abr 202435,7036,7035,7036,5536,355900
04 abr 202435,1436,2535,0335,1434,9510.100
03 abr 202434,8035,7934,6434,7834,599100
02 abr 202435,0935,1634,3834,9634,779800
01 abr 202435,5135,5133,8434,6634,4812.000
28 mar 202435,6735,6734,8235,1534,9716.500
27 mar 202434,2535,0434,0134,6034,429000
26 mar 202432,5434,2132,5433,9633,7716.200
25 mar 202432,9233,1732,3132,7232,557000
22 mar 202432,5833,0132,4032,5632,387400
21 mar 202433,1733,4132,5332,8332,6612.300
20 mar 202430,5033,6630,2533,1532,9716.800
19 mar 202431,3031,3030,4630,5630,4013.700
19 mar 20240.105 Dividendo
18 mar 202432,1732,1731,5132,0131,746300
15 mar 202432,3132,9532,0032,1731,904500
14 mar 202432,7933,2632,0932,5332,2513.000
13 mar 202430,6532,5430,6532,3932,1138.700
12 mar 202430,6830,6829,9830,2329,972900
11 mar 202430,0830,9630,0830,5930,336300
08 mar 202430,8731,1330,2730,3030,0413.500
07 mar 202430,5030,8830,2930,2930,0314.400
06 mar 202431,3631,6330,5630,5630,3013.400
05 mar 202430,5130,7329,9730,7130,447200
04 mar 202430,4030,8730,4030,4630,2010.200
01 mar 202430,3631,1429,4430,4030,145800
29 feb 202429,9130,1129,4529,9729,715900
28 feb 202430,5730,5728,8829,5129,2624.200
27 feb 202431,2331,4031,2331,2530,985500
26 feb 202431,9731,9731,0031,2831,0110.900
23 feb 202432,3132,3131,5031,7731,507900
22 feb 202433,0433,0431,8132,7132,4334.300
21 feb 202432,7532,9932,5732,7332,455000
20 feb 202434,1434,2032,8333,0332,748700
16 feb 202432,9833,2132,8733,0032,724400
15 feb 202433,5233,7133,3133,5833,298900
14 feb 202432,6533,1432,5733,0432,765800
13 feb 202432,4332,7531,3132,0231,756800
12 feb 202433,6534,3733,2633,4433,1613.900
09 feb 202433,8134,0533,3033,3033,0111.600
08 feb 202435,0535,0533,2233,4433,1514.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...