Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.499,09 +873,22 (+1,42%)
Direxion Moonshot Innovators ETF (MOON)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 25 jul 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 24 jul 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 23 jul 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 22 jul 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 19 jul 2024 | 10,49 | 10,51 | 10,33 | 10,33 | 10,33 | 46.148 |
| 18 jul 2024 | 11,01 | 11,06 | 10,45 | 10,54 | 10,54 | 26.581 |
| 17 jul 2024 | 11,16 | 11,37 | 10,86 | 11,03 | 11,03 | 65.380 |
| 16 jul 2024 | 11,01 | 11,44 | 11,01 | 11,42 | 11,42 | 51.324 |
| 15 jul 2024 | 10,73 | 11,00 | 10,65 | 10,93 | 10,93 | 32.786 |
| 12 jul 2024 | 10,42 | 10,70 | 10,42 | 10,66 | 10,66 | 42.349 |
| 11 jul 2024 | 10,15 | 10,38 | 10,15 | 10,31 | 10,31 | 58.129 |
| 10 jul 2024 | 9,91 | 9,98 | 9,85 | 9,91 | 9,91 | 21.065 |
| 09 jul 2024 | 9,79 | 9,91 | 9,71 | 9,88 | 9,88 | 15.034 |
| 08 jul 2024 | 9,69 | 9,81 | 9,68 | 9,72 | 9,72 | 22.559 |
| 05 jul 2024 | 9,51 | 9,62 | 9,46 | 9,62 | 9,62 | 14.098 |
| 03 jul 2024 | 9,47 | 9,65 | 9,47 | 9,47 | 9,47 | 54.595 |
| 02 jul 2024 | 9,45 | 9,49 | 9,35 | 9,42 | 9,42 | 8226 |
| 01 jul 2024 | 9,50 | 9,53 | 9,40 | 9,47 | 9,47 | 11.282 |
| 28 jun 2024 | 9,51 | 9,51 | 9,40 | 9,45 | 9,45 | 8247 |
| 27 jun 2024 | 9,30 | 9,52 | 9,30 | 9,52 | 9,52 | 9834 |
| 26 jun 2024 | 9,25 | 9,38 | 9,25 | 9,36 | 9,36 | 9469 |
| 25 jun 2024 | 9,35 | 9,35 | 9,26 | 9,26 | 9,26 | 18.673 |
| 25 jun 2024 | 0.02973 Dividendo | |||||
| 24 jun 2024 | 9,48 | 9,56 | 9,37 | 9,38 | 9,35 | 18.743 |
| 21 jun 2024 | 9,41 | 9,52 | 9,39 | 9,50 | 9,47 | 11.228 |
| 20 jun 2024 | 9,50 | 9,50 | 9,34 | 9,37 | 9,34 | 28.309 |
| 18 jun 2024 | 9,73 | 9,73 | 9,53 | 9,53 | 9,50 | 10.696 |
| 17 jun 2024 | 9,73 | 9,80 | 9,69 | 9,72 | 9,69 | 12.359 |
| 14 jun 2024 | 9,92 | 9,99 | 9,78 | 9,79 | 9,76 | 14.965 |
| 13 jun 2024 | 10,17 | 10,20 | 9,99 | 10,01 | 9,98 | 7421 |
| 12 jun 2024 | 10,12 | 10,30 | 10,05 | 10,05 | 10,02 | 10.108 |
| 11 jun 2024 | 9,54 | 9,71 | 9,48 | 9,65 | 9,62 | 8067 |
| 10 jun 2024 | 9,38 | 9,62 | 9,35 | 9,62 | 9,59 | 10.800 |
| 07 jun 2024 | 9,43 | 9,59 | 9,40 | 9,40 | 9,37 | 9856 |
| 06 jun 2024 | 9,67 | 9,67 | 9,54 | 9,56 | 9,53 | 5035 |
| 05 jun 2024 | 9,59 | 9,80 | 9,59 | 9,80 | 9,77 | 7176 |
| 04 jun 2024 | 9,57 | 9,58 | 9,53 | 9,54 | 9,51 | 3745 |
| 03 jun 2024 | 9,70 | 9,74 | 9,48 | 9,65 | 9,62 | 16.229 |
| 31 may 2024 | 9,75 | 9,75 | 9,50 | 9,59 | 9,56 | 5732 |
| 30 may 2024 | 9,63 | 9,76 | 9,60 | 9,69 | 9,66 | 7002 |
| 29 may 2024 | 9,55 | 9,60 | 9,46 | 9,59 | 9,56 | 17.225 |
| 28 may 2024 | 9,79 | 9,79 | 9,62 | 9,69 | 9,66 | 9123 |
| 24 may 2024 | 9,63 | 9,77 | 9,63 | 9,72 | 9,69 | 10.134 |
| 23 may 2024 | 9,96 | 9,96 | 9,54 | 9,62 | 9,59 | 6615 |
| 22 may 2024 | 9,96 | 10,08 | 9,92 | 9,93 | 9,90 | 4930 |
| 21 may 2024 | 10,13 | 10,14 | 9,95 | 9,98 | 9,95 | 48.438 |
| 20 may 2024 | 10,15 | 10,24 | 10,11 | 10,15 | 10,12 | 12.905 |
| 17 may 2024 | 10,09 | 10,20 | 10,09 | 10,18 | 10,15 | 18.631 |
| 16 may 2024 | 10,19 | 10,20 | 10,05 | 10,07 | 10,04 | 14.552 |
| 15 may 2024 | 10,41 | 10,43 | 10,15 | 10,34 | 10,31 | 39.572 |
| 14 may 2024 | 10,09 | 10,33 | 10,09 | 10,20 | 10,17 | 6474 |
| 13 may 2024 | 9,78 | 10,12 | 9,77 | 9,86 | 9,83 | 27.700 |
| 10 may 2024 | 9,79 | 9,82 | 9,57 | 9,57 | 9,54 | 7341 |
| 09 may 2024 | 9,75 | 9,82 | 9,73 | 9,82 | 9,79 | 8130 |
| 08 may 2024 | 9,66 | 9,76 | 9,62 | 9,71 | 9,68 | 8408 |
| 07 may 2024 | 9,95 | 9,96 | 9,66 | 9,66 | 9,63 | 9667 |
| 06 may 2024 | 9,83 | 9,97 | 9,82 | 9,96 | 9,93 | 22.312 |
| 03 may 2024 | 9,89 | 9,90 | 9,70 | 9,74 | 9,71 | 35.350 |
| 02 may 2024 | 9,34 | 9,56 | 9,27 | 9,55 | 9,52 | 40.547 |
| 01 may 2024 | 9,23 | 9,62 | 9,13 | 9,24 | 9,21 | 13.879 |
| 30 abr 2024 | 9,30 | 9,30 | 9,14 | 9,14 | 9,11 | 6313 |
| 29 abr 2024 | 9,39 | 9,51 | 9,38 | 9,41 | 9,38 | 5026 |
| 26 abr 2024 | 9,08 | 9,33 | 9,08 | 9,32 | 9,29 | 5073 |
| 25 abr 2024 | 8,94 | 9,01 | 8,88 | 9,01 | 8,98 | 27.367 |
| 24 abr 2024 | 9,34 | 9,34 | 9,08 | 9,12 | 9,09 | 26.743 |
| 23 abr 2024 | 8,97 | 9,30 | 8,97 | 9,22 | 9,19 | 23.074 |
| 22 abr 2024 | 8,97 | 9,10 | 8,81 | 8,99 | 8,96 | 19.982 |
| 19 abr 2024 | 8,97 | 9,02 | 8,82 | 8,90 | 8,87 | 11.627 |
| 18 abr 2024 | 9,10 | 9,19 | 8,97 | 9,00 | 8,97 | 6097 |
| 17 abr 2024 | 9,18 | 9,19 | 9,04 | 9,04 | 9,01 | 9003 |
| 16 abr 2024 | 9,20 | 9,25 | 9,10 | 9,20 | 9,17 | 23.724 |
| 15 abr 2024 | 9,70 | 9,70 | 9,24 | 9,30 | 9,27 | 22.415 |
| 12 abr 2024 | 10,06 | 10,06 | 9,64 | 9,67 | 9,64 | 25.103 |
| 11 abr 2024 | 10,16 | 10,16 | 10,02 | 10,14 | 10,11 | 9618 |
| 10 abr 2024 | 10,11 | 10,15 | 10,10 | 10,12 | 10,09 | 14.438 |
| 09 abr 2024 | 10,50 | 10,53 | 10,40 | 10,48 | 10,45 | 20.084 |
| 08 abr 2024 | 10,39 | 10,46 | 10,34 | 10,39 | 10,36 | 13.268 |
| 05 abr 2024 | 10,19 | 10,33 | 10,15 | 10,23 | 10,20 | 14.712 |
| 04 abr 2024 | 10,57 | 10,60 | 10,21 | 10,24 | 10,21 | 38.395 |
| 03 abr 2024 | 10,29 | 10,41 | 10,29 | 10,41 | 10,37 | 9340 |
| 02 abr 2024 | 10,41 | 10,41 | 10,26 | 10,37 | 10,34 | 28.257 |
| 01 abr 2024 | 10,92 | 10,92 | 10,60 | 10,74 | 10,71 | 8291 |
| 28 mar 2024 | 10,79 | 10,96 | 10,79 | 10,86 | 10,83 | 23.533 |
| 27 mar 2024 | 10,58 | 10,81 | 10,45 | 10,77 | 10,74 | 11.836 |
| 26 mar 2024 | 10,55 | 10,60 | 10,46 | 10,47 | 10,44 | 20.527 |
| 25 mar 2024 | 10,47 | 10,64 | 10,42 | 10,44 | 10,41 | 15.388 |
| 22 mar 2024 | 10,66 | 10,66 | 10,45 | 10,45 | 10,42 | 25.695 |
| 21 mar 2024 | 10,84 | 10,98 | 10,69 | 10,69 | 10,66 | 20.594 |
| 20 mar 2024 | 10,44 | 10,80 | 10,39 | 10,74 | 10,71 | 26.680 |
| 19 mar 2024 | 10,32 | 10,43 | 10,20 | 10,42 | 10,39 | 8870 |
| 19 mar 2024 | 0.03473 Dividendo | |||||
| 18 mar 2024 | 10,68 | 10,68 | 10,44 | 10,50 | 10,43 | 26.155 |
| 15 mar 2024 | 10,44 | 10,67 | 10,44 | 10,60 | 10,53 | 27.650 |
| 14 mar 2024 | 10,92 | 10,92 | 10,37 | 10,46 | 10,39 | 20.245 |
| 13 mar 2024 | 11,00 | 11,06 | 10,93 | 10,93 | 10,86 | 17.318 |
| 12 mar 2024 | 10,90 | 10,90 | 10,68 | 10,82 | 10,75 | 24.827 |
| 11 mar 2024 | 11,08 | 11,20 | 10,78 | 10,80 | 10,73 | 29.965 |
| 08 mar 2024 | 11,07 | 11,40 | 10,94 | 11,00 | 10,93 | 25.876 |
| 07 mar 2024 | 10,92 | 10,99 | 10,83 | 10,95 | 10,88 | 13.845 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.