Mercados españoles abiertos en 6 hrs 6 min

GraniteShares 2x Long NVDA Daily ETF (NVDL)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,45+0,45 (+1,15%)
Al cierre: 04:00PM EDT
39,35 -0,10 (-0,25%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202439,5639,9837,8539,4539,459.918.614
10 may 202439,3840,3138,4739,0039,009.943.800
09 may 202439,7040,1037,6338,0238,0211.534.100
08 may 202438,7540,2438,7039,5439,5415.142.500
07 may 202440,1440,7838,3439,7139,7122.687.300
06 may 202438,7541,2038,5041,1641,1614.426.200
03 may 202437,4138,6736,8138,2538,2515.142.700
02 may 202434,6936,1533,6535,8035,8011.314.100
01 may 202435,3536,0832,0933,5733,5721.703.300
30 abr 202437,1438,4936,3536,4336,4311.979.100
29 abr 202437,4537,8035,5137,6337,6315.148.600
26 abr 202434,4838,0734,0937,5837,5820.827.300
25 abr 202430,5934,0630,0533,4933,4917.032.900
24 abr 202434,7034,7930,8431,2531,2518.872.300
23 abr 202432,2033,7231,7833,4833,4816.478.200
22 abr 202430,1231,6028,8631,2131,2121.687.600
19 abr 202434,6035,6228,2928,7728,7725.942.900
18 abr 202436,3037,2434,0435,9435,9412.095.200
17 abr 202439,2539,6335,3835,4735,4714.612.900
16 abr 202437,5439,0437,2738,4438,4411.151.300
15 abr 202439,9941,3337,1837,2337,2314.678.900
12 abr 202440,5840,9738,5939,2239,2211.232.100
11 abr 202438,6841,5438,1841,4441,4412.358.100
10 abr 202435,5938,6135,4638,2938,2914.040.800
09 abr 202438,6538,9034,8236,8836,8815.791.400
08 abr 202439,8539,9538,1238,4938,497.341.900
05 abr 202438,2339,6837,4339,2339,239.764.700
04 abr 202441,5641,7637,4437,4537,4510.427.200
03 abr 202439,8141,5639,7540,2940,297.913.300
02 abr 202439,8541,3039,0540,7640,768.658.600
01 abr 202441,5543,2740,5241,5741,5712.863.500
28 mar 202441,2542,4740,5141,5041,5011.197.300
27 mar 202444,3444,4340,5041,6141,6116.809.000
26 mar 202447,0547,5043,7343,8043,8013.392.400
25 mar 202445,2647,8844,7546,2246,2219.266.100
22 mar 202442,6745,9842,2745,4945,4918.345.100
21 mar 202443,6343,9141,8442,7542,7523.364.500
20 mar 202441,4241,9739,9641,8941,8912.689.900
19 mar 202438,6042,0737,0041,0341,0321.212.700
18 mar 202442,0043,8038,9640,2340,2322.903.500
15 mar 202438,9141,1938,2339,6739,6713.967.300
14 mar 202441,3042,2838,5339,8439,8413.923.200
13 mar 202442,7843,1640,3042,6242,6214.878.400
13 mar 20246:1 Split de acciones
12 mar 202440,1643,5538,4443,5543,5526.179.200
11 mar 202438,7740,8837,5738,1838,1832.626.200
08 mar 202447,0349,2138,7539,7639,7648.577.200
07 mar 202442,4544,7441,8944,7244,7214.463.600
06 mar 202440,5341,9939,6041,1141,1117.497.800
05 mar 202438,0338,7536,3538,7038,7014.439.600
04 mar 202437,0440,1036,7038,0238,0217.047.200
01 mar 202433,6035,4733,1235,4735,479.453.000
29 feb 202432,8133,5432,2533,0033,008.242.800
28 feb 202431,5532,7231,2431,6831,687.938.600
27 feb 202433,0233,1831,2832,5632,5610.296.000
26 feb 202433,4434,1532,4132,8832,8812.894.600
23 feb 202434,2935,5931,6632,6732,6725.586.400
22 feb 202429,9132,4629,3532,4332,4321.431.400
21 feb 202424,7525,5723,6624,5124,5117.916.600
20 feb 202427,9928,0024,6626,0226,0212.652.200
16 feb 202429,6729,9228,4328,5028,508.846.400
15 feb 202429,5629,6028,3728,5528,558.194.800
14 feb 202429,1329,8628,0929,5929,598.593.800
13 feb 202426,8229,2526,2728,2328,2310.145.400
12 feb 202428,6230,1427,5528,3528,3512.745.200
09 feb 202427,0728,2726,8028,2428,245.376.000
08 feb 202426,7127,2326,2426,3626,366.693.600
07 feb 202425,3926,8324,8326,7126,716.426.000
06 feb 202426,4226,4723,8825,3325,3311.151.600
05 feb 202425,4326,2824,6426,1726,1710.928.400
02 feb 202422,3424,1922,1823,9023,904.716.000
01 feb 202421,1121,8420,7821,6921,693.432.600
31 ene 202420,6321,2520,1920,7420,745.124.000
30 ene 202421,7622,0921,2621,6121,615.435.400
29 ene 202420,5921,4220,3721,4221,423.666.600
26 ene 202420,4420,9420,1320,4520,454.065.600
25 ene 202421,5021,5820,3620,8620,865.628.000
24 ene 202420,0421,6719,8020,7220,724.932.600
23 ene 202419,4719,7418,8919,7319,733.386.400
22 ene 202419,9120,0019,2019,5919,596.223.200
19 ene 202418,7819,4818,4019,4819,484.960.200
18 ene 202418,4218,5817,8818,3418,346.175.800
17 ene 202418,0118,0317,2417,8517,854.462.800
16 ene 202417,3618,2217,3318,0118,012.981.400
12 ene 202417,1717,3517,0517,2317,232.908.800
11 ene 202417,3517,5416,7017,3017,304.356.600
10 ene 202416,7617,2116,6917,0817,085.395.200
09 ene 202416,1817,0715,8616,5216,525.680.200
08 ene 202414,8916,1214,8916,1216,123.864.600
05 ene 202414,4114,8914,3714,6914,691.886.400
04 ene 202414,1114,4314,0014,2214,221.631.400
03 ene 202413,9814,3013,9414,0514,052.245.200
02 ene 202414,7414,8114,0514,3214,323.060.600
29 dic 202315,0715,1414,6014,9314,932.451.600
28 dic 202315,0115,0914,8814,9414,941.224.600
27 dic 202314,9515,0114,7514,9014,902.952.600
27 dic 202310.111 Dividendo
26 dic 202316,3716,6716,3616,516,401.063.800
22 dic 202316,4616,5716,1216,306,321.432.800
21 dic 202316,3616,4416,1116,386,352.244.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...