Mercados españoles cerrados en 1 hr 41 mins

Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,54+0,64 (+1,60%)
A partir del 09:49AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202440,7941,3840,4040,5440,54411.809
25 abr 202437,2340,3436,8539,9039,904.456.700
24 abr 202436,6637,4236,5137,2137,211.367.100
23 abr 202435,4237,3135,2237,1137,111.911.200
22 abr 202436,2537,4935,7535,9735,973.409.800
19 abr 202439,0040,0938,7539,5139,512.422.600
18 abr 202439,5539,5838,1638,7738,771.830.600
17 abr 202437,8739,2637,4038,3938,392.777.600
16 abr 202437,3937,7235,8437,2137,213.335.100
15 abr 202439,5539,7637,1638,2938,294.360.400
12 abr 202442,0043,5838,1638,9338,936.748.300
11 abr 202439,8240,6238,4340,5240,522.857.600
10 abr 202437,8739,6737,1538,7238,723.343.200
09 abr 202440,0840,8939,3739,9939,992.597.800
08 abr 202439,9740,1937,9338,7138,712.726.000
05 abr 202437,2239,5336,8339,2539,253.179.100
04 abr 202437,6038,0236,7036,8136,812.553.100
03 abr 202435,9637,8735,9137,6737,672.539.200
02 abr 202435,6836,2135,0236,0936,092.916.200
01 abr 202435,8536,0534,5335,1835,183.145.700
28 mar 202433,7934,6533,2334,3534,352.440.800
27 mar 202431,0432,9731,0232,9732,972.523.500
26 mar 202432,0032,0030,6330,6330,631.598.600
25 mar 202430,5931,7830,5430,7330,731.562.800
22 mar 202430,4931,0930,1530,1730,171.517.100
21 mar 202432,1732,7630,9130,9430,943.449.800
20 mar 202429,0332,1028,8831,5431,543.439.700
19 mar 202430,1930,1929,1129,2229,222.082.700
19 mar 20240.198 Dividendo
18 mar 202431,0631,1730,6030,7530,551.191.600
15 mar 202430,9331,4730,5231,1630,961.872.600
14 mar 202431,1831,5330,7231,1730,972.562.600
13 mar 202430,8832,3730,7931,9631,752.214.600
12 mar 202430,5030,5929,7030,5430,342.470.000
11 mar 202430,3832,0830,2831,7231,522.861.100
08 mar 202430,9731,4030,2530,6630,463.270.800
07 mar 202430,4930,8430,0830,6330,432.246.500
06 mar 202429,4630,4729,4129,6829,493.584.100
05 mar 202429,4029,6828,6528,6928,514.309.100
04 mar 202427,1328,5526,8528,4728,295.367.000
01 mar 202425,0226,3824,2826,1425,974.901.100
29 feb 202424,3024,9624,2624,4424,283.229.400
28 feb 202423,6323,6323,1523,3523,202.823.300
27 feb 202424,2524,4023,7623,7623,612.774.500
26 feb 202424,4124,4123,7924,1924,032.790.400
23 feb 202424,2425,1623,7924,9624,803.743.600
22 feb 202425,0225,0423,9024,0723,923.605.300
21 feb 202425,6925,6924,6225,3125,152.497.800
20 feb 202426,0326,1425,4525,6925,521.874.900
16 feb 202424,9425,9724,8025,4925,333.450.800
15 feb 202424,4525,7924,4525,3025,143.508.400
14 feb 202423,8724,0623,3223,9323,783.165.700
13 feb 202425,0525,1223,2923,7223,576.854.800
12 feb 202425,6126,6225,5426,3726,202.775.000
09 feb 202426,1526,2025,4025,7825,612.600.300
08 feb 202426,4526,7326,1826,4526,281.436.700
07 feb 202427,1627,3326,6126,8326,661.485.600
06 feb 202426,8327,3626,5827,2227,041.703.300
05 feb 202426,8027,1726,3226,5826,412.959.200
02 feb 202428,3328,3327,2327,9227,744.544.700
01 feb 202428,5430,2128,4630,0129,823.776.000
31 ene 202428,5329,4927,7127,8527,673.988.800
30 ene 202428,9729,1627,9228,2628,081.916.100
29 ene 202428,6528,7427,7128,6728,492.270.500
26 ene 202428,4228,9128,0428,1627,981.546.200
25 ene 202428,3728,7228,0028,5028,321.872.900
24 ene 202429,5330,1227,4127,5127,333.467.100
23 ene 202427,6328,5427,4928,5328,352.225.300
22 ene 202426,7627,5226,5427,3027,121.776.400
19 ene 202427,7227,7226,7227,4627,282.926.200
18 ene 202427,6227,6226,9127,3227,142.720.500
17 ene 202428,0228,0226,9827,1827,003.968.900
16 ene 202430,7230,8228,7928,9928,804.057.800
12 ene 202431,8032,8031,4231,7531,553.275.400
11 ene 202430,5130,9229,2930,0529,862.601.500
10 ene 202430,5731,0130,1230,5430,341.849.500
09 ene 202432,0632,0730,4630,6730,472.620.300
08 ene 202430,9732,1630,7831,9031,692.317.500
05 ene 202432,0233,2131,4031,9931,782.655.300
04 ene 202432,1232,3931,2631,9831,772.151.000
03 ene 202432,2232,6331,4731,9931,783.196.900
02 ene 202434,8435,2833,6133,9133,692.149.100
29 dic 202334,7435,0834,0634,7834,562.140.500
28 dic 202336,6436,9935,1035,3035,072.026.800
27 dic 202336,7037,7536,6237,1636,921.760.900
26 dic 202336,5336,8635,8836,3536,121.163.800
22 dic 202337,1737,8836,0836,1635,932.819.600
21 dic 202335,5036,1235,2435,6135,381.706.800
21 dic 20230.329 Dividendo
20 dic 202336,7136,7634,6734,7234,172.057.600
19 dic 202334,9237,1434,8336,4135,833.108.000
18 dic 202334,6934,8633,9334,5233,971.639.700
15 dic 202334,2434,9133,8834,1833,642.537.800
14 dic 202334,6236,1934,2734,8634,313.989.000
13 dic 202329,7633,5329,3533,4832,955.642.400
12 dic 202331,3331,3329,4429,7429,272.681.600
11 dic 202330,6831,3530,2131,2630,762.155.700
08 dic 202331,4832,4130,7931,5531,053.188.400
07 dic 202333,5433,5432,1732,9032,382.638.300
06 dic 202333,9934,3033,1133,1832,652.188.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...