Mercados españoles cerrados
S&P 500
5.246,68 +25,26 (+0,48%) Nasdaq
16.511,18 +122,94 (+0,75%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0821 +0,0028 (+0,26%) Petróleo Brent
82,46 -0,90 (-1,08%) Bitcoin EUR
56.919,09 -1.388,41 (-2,38%)
ProShares Short MidCap400 (MYY)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 20,04 | 20,04 | 19,96 | 19,96 | 19,96 | 2552 |
| 13 may 2024 | 20,02 | 20,15 | 20,01 | 20,15 | 20,15 | 1200 |
| 10 may 2024 | 20,17 | 20,17 | 20,12 | 20,12 | 20,12 | 600 |
| 09 may 2024 | 20,31 | 20,31 | 20,11 | 20,11 | 20,11 | 700 |
| 08 may 2024 | 20,35 | 20,37 | 20,29 | 20,29 | 20,29 | 16.100 |
| 07 may 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | 100 |
| 06 may 2024 | 20,38 | 20,38 | 20,27 | 20,27 | 20,27 | 4500 |
| 03 may 2024 | 20,43 | 20,57 | 20,38 | 20,56 | 20,56 | 1700 |
| 02 may 2024 | 20,89 | 20,99 | 20,73 | 20,77 | 20,77 | 2800 |
| 01 may 2024 | 21,05 | 21,08 | 20,79 | 21,01 | 21,01 | 1600 |
| 30 abr 2024 | 20,80 | 21,02 | 20,77 | 21,02 | 21,02 | 900 |
| 29 abr 2024 | 20,76 | 20,76 | 20,62 | 20,67 | 20,67 | 3400 |
| 26 abr 2024 | 20,73 | 20,79 | 20,71 | 20,77 | 20,77 | 3500 |
| 25 abr 2024 | 20,97 | 20,97 | 20,84 | 20,84 | 20,84 | 800 |
| 24 abr 2024 | 20,67 | 20,87 | 20,67 | 20,74 | 20,74 | 3400 |
| 23 abr 2024 | 20,89 | 20,89 | 20,68 | 20,74 | 20,74 | 1800 |
| 22 abr 2024 | 21,09 | 21,12 | 20,90 | 21,00 | 21,00 | 45.500 |
| 19 abr 2024 | 21,23 | 21,23 | 21,19 | 21,19 | 21,19 | 500 |
| 18 abr 2024 | 21,22 | 21,27 | 21,06 | 21,27 | 21,27 | 2300 |
| 17 abr 2024 | 20,94 | 21,21 | 20,94 | 21,21 | 21,21 | 1300 |
| 16 abr 2024 | 21,04 | 21,18 | 20,98 | 21,02 | 21,02 | 32.000 |
| 15 abr 2024 | 20,49 | 20,97 | 20,49 | 20,91 | 20,91 | 27.500 |
| 12 abr 2024 | 20,41 | 20,74 | 20,41 | 20,70 | 20,70 | 29.000 |
| 11 abr 2024 | 20,38 | 20,39 | 20,36 | 20,36 | 20,36 | 17.600 |
| 10 abr 2024 | 20,39 | 20,40 | 20,35 | 20,38 | 20,38 | 34.500 |
| 09 abr 2024 | 20,03 | 20,03 | 19,97 | 19,97 | 19,97 | 200 |
| 08 abr 2024 | 19,96 | 19,99 | 19,96 | 19,99 | 19,99 | 2400 |
| 05 abr 2024 | 20,17 | 20,17 | 20,06 | 20,06 | 20,06 | 2300 |
| 04 abr 2024 | 19,83 | 20,22 | 19,83 | 20,22 | 20,22 | 1800 |
| 03 abr 2024 | 20,01 | 20,03 | 19,97 | 20,00 | 20,00 | 14.300 |
| 02 abr 2024 | 20,05 | 20,09 | 20,05 | 20,07 | 20,07 | 700 |
| 01 abr 2024 | 19,80 | 19,82 | 19,80 | 19,81 | 19,81 | 400 |
| 28 mar 2024 | 19,70 | 19,71 | 19,62 | 19,68 | 19,68 | 16.600 |
| 27 mar 2024 | 19,89 | 19,89 | 19,75 | 19,75 | 19,75 | 3300 |
| 26 mar 2024 | 20,01 | 20,07 | 20,01 | 20,06 | 20,06 | 7400 |
| 25 mar 2024 | 19,93 | 20,03 | 19,93 | 20,03 | 20,03 | 1200 |
| 22 mar 2024 | 19,87 | 20,04 | 19,85 | 20,02 | 20,02 | 36.000 |
| 21 mar 2024 | 19,99 | 19,99 | 19,86 | 19,86 | 19,86 | 26.500 |
| 20 mar 2024 | 20,34 | 20,34 | 20,08 | 20,08 | 20,08 | 10.400 |
| 20 mar 2024 | 0.16 Dividendo | |||||
| 19 mar 2024 | 20,66 | 20,69 | 20,49 | 20,51 | 20,35 | 46.000 |
| 18 mar 2024 | 20,58 | 20,67 | 20,56 | 20,67 | 20,51 | 52.100 |
| 15 mar 2024 | 20,54 | 20,64 | 20,54 | 20,62 | 20,46 | 3300 |
| 14 mar 2024 | 20,61 | 20,71 | 20,61 | 20,61 | 20,45 | 6100 |
| 13 mar 2024 | 20,37 | 20,37 | 20,30 | 20,34 | 20,18 | 14.400 |
| 12 mar 2024 | 20,53 | 20,53 | 20,40 | 20,40 | 20,24 | 3700 |
| 11 mar 2024 | 20,52 | 20,59 | 20,51 | 20,51 | 20,35 | 800 |
| 08 mar 2024 | 20,19 | 20,40 | 20,17 | 20,40 | 20,24 | 1500 |
| 07 mar 2024 | 20,32 | 20,32 | 20,29 | 20,29 | 20,13 | 2200 |
| 06 mar 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,33 | 1300 |
| 05 mar 2024 | 20,57 | 20,63 | 20,52 | 20,62 | 20,46 | 1400 |
| 04 mar 2024 | 20,54 | 20,56 | 20,47 | 20,55 | 20,39 | 7200 |
| 01 mar 2024 | 20,89 | 20,89 | 20,69 | 20,69 | 20,53 | 500 |
| 29 feb 2024 | 20,81 | 20,91 | 20,80 | 20,84 | 20,68 | 8900 |
| 28 feb 2024 | 21,09 | 21,09 | 20,95 | 20,98 | 20,82 | 4900 |
| 27 feb 2024 | 21,01 | 21,04 | 20,99 | 20,99 | 20,83 | 2400 |
| 26 feb 2024 | 21,05 | 21,06 | 21,05 | 21,06 | 20,90 | 8200 |
| 23 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 20,87 | 600 |
| 22 feb 2024 | 21,20 | 21,20 | 21,05 | 21,05 | 20,89 | 1000 |
| 21 feb 2024 | 21,51 | 21,51 | 21,38 | 21,38 | 21,21 | 5000 |
| 20 feb 2024 | 21,44 | 21,49 | 21,40 | 21,42 | 21,25 | 500 |
| 16 feb 2024 | 21,15 | 21,23 | 21,04 | 21,23 | 21,06 | 20.400 |
| 15 feb 2024 | 21,16 | 21,18 | 21,05 | 21,05 | 20,89 | 24.900 |
| 14 feb 2024 | 21,58 | 21,61 | 21,38 | 21,43 | 21,26 | 32.000 |
| 13 feb 2024 | 21,75 | 21,84 | 21,55 | 21,74 | 21,57 | 4600 |
| 12 feb 2024 | 21,34 | 21,36 | 21,20 | 21,21 | 21,04 | 24.500 |
| 09 feb 2024 | 21,50 | 21,50 | 21,40 | 21,40 | 21,23 | 10.100 |
| 08 feb 2024 | 21,67 | 21,67 | 21,54 | 21,55 | 21,38 | 7900 |
| 07 feb 2024 | 21,78 | 21,78 | 21,72 | 21,75 | 21,58 | 45.800 |
| 06 feb 2024 | 21,90 | 21,90 | 21,85 | 21,85 | 21,68 | 3300 |
| 05 feb 2024 | 21,93 | 22,09 | 21,88 | 21,94 | 21,77 | 45.600 |
| 02 feb 2024 | 21,80 | 21,94 | 21,64 | 21,67 | 21,50 | 8400 |
| 01 feb 2024 | 21,80 | 21,80 | 21,69 | 21,69 | 21,52 | 700 |
| 31 ene 2024 | 21,57 | 21,96 | 21,57 | 21,96 | 21,79 | 3000 |
| 30 ene 2024 | 21,59 | 21,59 | 21,54 | 21,55 | 21,38 | 700 |
| 29 ene 2024 | 21,76 | 21,76 | 21,52 | 21,52 | 21,35 | 3200 |
| 26 ene 2024 | 21,63 | 21,70 | 21,63 | 21,69 | 21,52 | 1300 |
| 25 ene 2024 | 21,66 | 21,78 | 21,66 | 21,72 | 21,55 | 1200 |
| 24 ene 2024 | 21,49 | 21,84 | 21,49 | 21,84 | 21,67 | 4700 |
| 23 ene 2024 | 21,56 | 21,77 | 21,54 | 21,70 | 21,53 | 6400 |
| 22 ene 2024 | 21,69 | 21,69 | 21,62 | 21,62 | 21,45 | 4700 |
| 19 ene 2024 | 22,08 | 22,11 | 21,86 | 21,87 | 21,70 | 54.700 |
| 18 ene 2024 | 22,18 | 22,27 | 22,07 | 22,07 | 21,90 | 3100 |
| 17 ene 2024 | 22,34 | 22,34 | 22,24 | 22,24 | 22,07 | 5900 |
| 16 ene 2024 | 22,14 | 22,15 | 22,04 | 22,09 | 21,92 | 64.000 |
| 12 ene 2024 | 21,86 | 21,98 | 21,86 | 21,91 | 21,74 | 10.400 |
| 11 ene 2024 | 21,84 | 22,11 | 21,84 | 21,89 | 21,72 | 224.600 |
| 10 ene 2024 | 21,93 | 21,93 | 21,83 | 21,83 | 21,66 | 10.500 |
| 09 ene 2024 | 22,01 | 22,02 | 21,85 | 21,90 | 21,73 | 38.300 |
| 08 ene 2024 | 22,03 | 22,03 | 21,77 | 21,77 | 21,60 | 1300 |
| 05 ene 2024 | 22,21 | 22,21 | 21,98 | 22,04 | 21,87 | 15.400 |
| 04 ene 2024 | 22,13 | 22,13 | 21,99 | 22,09 | 21,92 | 107.900 |
| 03 ene 2024 | 21,87 | 22,05 | 21,87 | 22,05 | 21,88 | 14.600 |
| 02 ene 2024 | 21,65 | 21,67 | 21,47 | 21,56 | 21,39 | 37.300 |
| 29 dic 2023 | 21,29 | 21,47 | 21,29 | 21,45 | 21,28 | 6700 |
| 28 dic 2023 | 21,35 | 21,35 | 21,26 | 21,26 | 21,09 | 6000 |
| 27 dic 2023 | 21,25 | 21,29 | 21,25 | 21,26 | 21,09 | 1500 |
| 26 dic 2023 | 21,33 | 21,33 | 21,20 | 21,25 | 21,08 | 3300 |
| 22 dic 2023 | 21,36 | 21,42 | 21,36 | 21,41 | 21,24 | 2800 |
| 21 dic 2023 | 21,49 | 21,49 | 21,49 | 21,49 | 21,32 | 400 |
| *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.