Mercados españoles abiertos en 1 hr 25 mins

T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
104,94-0,88 (-0,83%)
Al cierre: 04:00PM EDT
117,50 +12,56 (+11,97%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 2024106,25107,22101,33104,94104,941.174.900
21 may 2024101,86105,93101,06105,82105,82564.300
20 may 2024102,26105,50101,75104,86104,86437.400
17 may 2024104,36104,7098,2099,6899,68945.700
16 may 2024105,28107,17103,40104,13104,13594.200
15 may 2024100,00105,0998,31104,53104,53875.300
14 may 202493,9898,2492,6497,5597,55458.300
13 may 202495,7996,8691,7195,5395,53508.100
10 may 202495,5497,8093,3594,4994,49663.800
09 may 202496,2397,1991,2392,5092,50703.600
08 may 202493,9297,5793,8795,9195,91446.400
07 may 202497,5498,7992,9296,0796,07892.200
06 may 202494,0099,8193,4999,8099,80801.200
03 may 202490,8293,8089,3292,7692,76976.600
02 may 202484,1587,6981,7486,8686,86608.800
01 may 202485,6987,4677,8281,5881,581.580.200
30 abr 202489,9693,4088,1888,3788,37669.100
29 abr 202490,9791,6086,0591,3391,33818.600
26 abr 202483,7492,3882,7891,4091,401.173.300
25 abr 202473,8882,5673,0081,3681,36743.800
24 abr 202484,2784,3374,7675,6475,641.002.800
23 abr 202478,1081,7577,0881,3181,31807.200
22 abr 202473,1876,6170,0975,7875,78917.900
19 abr 202484,1286,3768,6969,6369,631.745.800
18 abr 202487,5690,2982,6287,3287,321.019.900
17 abr 202494,9596,0885,7386,0486,04879.500
16 abr 202491,2394,6990,5693,1093,10651.000
15 abr 202497,50100,1890,1890,2990,291.233.600
12 abr 202498,5499,3993,5195,1595,15986.200
11 abr 202493,70100,7992,67100,68100,68873.500
10 abr 202486,3593,6486,0592,9192,911.033.200
09 abr 202493,8194,3184,5789,4189,411.144.500
08 abr 202496,8296,9492,5093,3493,34380.600
05 abr 202492,7296,4091,0095,1895,18573.600
04 abr 2024100,75101,3890,9090,9190,911.005.300
03 abr 202496,57100,8096,5197,6497,64499.300
02 abr 202496,50100,2094,8399,0099,00538.800
01 abr 2024101,07105,1298,43100,76100,76653.900
28 mar 2024100,24103,1798,54100,80100,80718.900
27 mar 2024107,12107,2598,50100,89100,891.327.800
26 mar 2024114,14114,88105,83106,17106,17841.300
25 mar 2024109,58115,78108,27111,67111,671.251.000
22 mar 2024103,13111,21102,46110,22110,221.314.800
21 mar 2024106,00106,50101,62103,54103,541.166.200
20 mar 202499,89101,5096,72101,20101,20627.700
19 mar 202493,22101,8889,6199,1299,121.169.500
18 mar 2024102,18106,1494,5097,2197,211.554.000
15 mar 202493,8699,7392,6196,1996,19992.000
14 mar 202499,99102,3693,3196,6296,621.632.100
13 mar 2024103,40104,4497,45103,22103,221.685.300
12 mar 202497,15105,4993,13105,49105,491.742.200
11 mar 202493,4198,8889,1892,0292,021.242.300
08 mar 2024114,50119,1193,6196,4696,462.693.700
07 mar 2024102,65108,34101,32108,29108,29930.300
06 mar 202498,00101,4895,9499,4999,49958.100
05 mar 202491,7593,6487,8393,4993,49736.300
04 mar 202489,8996,8888,8091,7891,78798.900
01 mar 202481,4685,7780,1085,5985,59495.700
29 feb 202479,1181,3377,8479,8279,82560.300
28 feb 202476,3379,0275,5076,3276,32414.100
27 feb 202479,9280,1075,5978,8978,89509.900
26 feb 202480,7782,4678,2879,6179,61786.700
23 feb 202483,1485,9876,5078,7678,761.250.100
22 feb 202472,6278,4870,8677,5077,501.279.500
21 feb 202460,0961,5356,9359,1859,18757.300
20 feb 202467,3467,4759,4862,7662,76906.600
16 feb 202471,4372,0368,4768,7468,74389.000
15 feb 202471,2271,2268,2568,9368,93300.700
14 feb 202470,0071,9667,6771,2171,21474.200
13 feb 202464,5670,4963,3668,1768,17513.900
12 feb 202469,2972,6066,3668,3768,37768.400
09 feb 202465,1768,0964,5868,0668,06364.300
08 feb 202464,3865,5863,3163,5263,52326.100
07 feb 202461,1764,6459,8964,4664,46362.700
06 feb 202463,7663,7657,4560,9260,92679.000
05 feb 202461,2663,2659,4063,0663,06785.900
02 feb 202454,0658,2853,3957,5957,59524.300
01 feb 202451,0352,6150,2852,4152,41280.400
31 ene 202449,8351,1948,6449,9049,90406.000
30 ene 202452,4553,1851,1852,1352,13186.900
29 ene 202449,6951,6149,0351,6151,61224.400
26 ene 202449,1150,4648,5049,2249,22409.100
25 ene 202451,5451,9749,1050,2550,25329.600
24 ene 202448,3452,2047,6149,8149,81373.600
23 ene 202447,0047,5745,6547,5347,53161.600
22 ene 202447,9648,3146,2247,2747,27349.100
19 ene 202444,8147,0643,5846,9246,92367.800
18 ene 202443,7244,0941,8943,4043,40345.600
17 ene 202442,4042,4039,8141,8341,83256.800
16 ene 202440,3942,8840,1542,4342,43287.900
12 ene 202439,8340,2439,3339,8539,85119.900
11 ene 202440,2240,8838,2840,1140,11463.600
10 ene 202438,4839,7838,2439,4239,42220.300
09 ene 202436,8339,3935,6737,7837,78447.600
08 ene 202432,8736,5032,8136,5036,50263.700
05 ene 202431,4532,9231,4532,4032,40110.700
04 ene 202430,5731,5430,4030,9830,9847.800
03 ene 202430,2531,0930,1830,3830,38111.500
02 ene 202432,5732,6730,4231,2431,24140.900
29 dic 202333,3733,6432,0833,0433,0481.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...