Mercados españoles cerrados

Direxion Moonshot Innovators ETF (MOON)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,22-0,08 (-0,86%)
A partir del 12:14PM EDT. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 20249,209,229,109,229,2214.726
15 abr 20249,709,709,249,309,3022.400
12 abr 202410,0610,069,649,679,6725.100
11 abr 202410,1610,1610,0210,1410,149600
10 abr 202410,1110,1510,1010,1210,1214.400
09 abr 202410,5010,5310,4010,4810,4820.100
08 abr 202410,3910,4610,3410,3910,3913.300
05 abr 202410,1910,3310,1510,2310,2314.700
04 abr 202410,5710,6010,2110,2410,2438.400
03 abr 202410,2910,4110,2910,4110,419300
02 abr 202410,4110,4110,2610,3710,3728.300
01 abr 202410,9210,9210,6010,7410,748200
28 mar 202410,7910,9610,7910,8610,8623.500
27 mar 202410,5810,8110,4510,7710,7711.800
26 mar 202410,5510,6010,4610,4710,4720.500
25 mar 202410,4710,6410,4210,4410,4415.400
22 mar 202410,6610,6610,4510,4510,4525.700
21 mar 202410,8410,9810,6910,6910,6920.600
20 mar 202410,4410,8010,3910,7410,7426.600
19 mar 202410,3210,4310,2010,4210,428900
19 mar 20240.035 Dividendo
18 mar 202410,6810,6810,4410,5010,4626.100
15 mar 202410,4410,6710,4410,6010,5627.700
14 mar 202410,9210,9210,3710,4610,4320.200
13 mar 202411,0011,0610,9310,9310,9017.300
12 mar 202410,9010,9010,6810,8210,7824.800
11 mar 202411,0811,2010,7810,8010,7629.900
08 mar 202411,0711,4010,9411,0010,9625.900
07 mar 202410,9210,9910,8310,9510,9113.800
06 mar 202410,8510,9510,8210,8510,8110.800
05 mar 202410,9410,9710,6010,6710,6334.500
04 mar 202411,3411,3410,9610,9610,9213.400
01 mar 202411,0711,3310,9111,1711,1314.700
29 feb 202411,2311,3411,0611,1211,0810.500
28 feb 202411,1511,1610,9511,0010,9615.100
27 feb 202410,9311,2310,9011,1911,1518.400
26 feb 202410,3010,7110,3010,6110,5713.000
23 feb 202410,3110,3110,1110,2210,1918.400
22 feb 202410,3710,4410,2910,2910,2633.600
21 feb 202410,3210,3210,1710,2210,1922.000
20 feb 202410,6410,6410,3510,4510,4212.800
16 feb 202410,8110,9110,6810,7410,7034.600
15 feb 202410,8310,9210,7110,8310,7929.700
14 feb 202410,4510,7110,4210,6710,6323.800
13 feb 202410,4610,4710,1410,2310,2043.700
12 feb 202410,6411,0410,6410,9510,9134.900
09 feb 202410,4810,6710,4810,6010,5712.400
08 feb 202410,0710,4210,0710,3510,328100
07 feb 202410,3210,329,9810,0610,0311.800
06 feb 202410,0010,3410,0010,3410,3010.100
05 feb 202410,0710,079,859,999,965400
02 feb 20249,8510,049,7410,019,9816.800
01 feb 20249,9210,039,699,999,9613.600
31 ene 20249,9910,109,789,789,7511.500
30 ene 202410,3010,3010,0110,019,9824.700
29 ene 20249,9710,459,9510,4410,4112.400
26 ene 20249,9710,079,879,889,859600
25 ene 202410,0110,059,899,919,8826.800
24 ene 202410,2010,209,939,939,9019.100
23 ene 202410,2210,3010,0510,2010,1711.700
22 ene 20249,6910,169,6910,019,9822.700
19 ene 20249,569,599,319,599,568700
18 ene 20249,759,759,389,519,4810.600
17 ene 20249,629,669,489,669,6336.500
16 ene 202410,0110,019,779,809,7718.700
12 ene 202410,3410,4010,0910,0910,066700
11 ene 202410,5610,5710,2010,2810,2517.300
10 ene 202410,7810,7810,4710,5910,5514.300
09 ene 202410,7310,9110,6910,7310,705100
08 ene 202410,4910,9210,4510,9210,8812.200
05 ene 202410,5010,6010,3210,4910,4622.100
04 ene 202410,5210,6810,4710,6010,5612.500
03 ene 202410,7610,7610,5310,5510,5116.100
02 ene 202411,2011,3010,9711,0110,9725.700
29 dic 202311,7211,7411,3511,3711,3316.200
28 dic 202311,6911,8511,6311,7111,6720.100
27 dic 202311,7411,7911,6211,7211,6818.900
26 dic 202311,5211,7311,5211,6611,6220.200
22 dic 202311,3311,5311,2511,4611,4213.800
21 dic 202311,1911,3411,0911,2711,2324.000
21 dic 20230.016 Dividendo
20 dic 202311,5511,6710,9210,9210,8719.600
19 dic 202311,2811,6511,2811,6311,5730.400
18 dic 202311,2511,4111,1811,2211,1734.100
15 dic 202311,4411,4411,1411,1911,1456.400
14 dic 202311,0811,4411,0611,3911,3433.100
13 dic 202310,2810,8510,1510,8510,7910.800
12 dic 202310,2610,3210,1310,2610,217500
11 dic 202310,3210,3210,1710,2810,2312.300
08 dic 202310,4510,5710,2710,3510,3016.800
07 dic 202310,3310,4110,3110,3410,2914.000
06 dic 202310,4810,7610,4510,4510,4018.700
05 dic 202310,4410,5010,3210,3310,2838.500
04 dic 202310,3510,5610,3510,5010,4516.700
01 dic 20239,9110,429,9110,4210,3720.400
30 nov 202310,1310,199,899,919,8612.300
29 nov 202310,1110,3810,0510,0710,0219.600
28 nov 20239,9210,059,7810,0510,007600
27 nov 20239,859,959,829,919,873100
24 nov 20239,7710,019,779,979,926800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...