Mercados españoles cerrados

MicroSectorsTM Oil & Gas Exploration & Production -3X Inverse Leveraged ETNs (OILD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,16-0,19 (-1,23%)
Al cierre: 03:44PM EDT
14,84 -0,32 (-2,13%)
Después del cierre: 06:27PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202414,8715,2814,7715,1615,1630.500
27 jun 202415,2215,5615,1215,3515,3526.000
26 jun 202415,0015,5715,0015,4215,4218.300
25 jun 202415,1215,3114,9514,9514,9538.900
24 jun 202415,9915,9914,8715,0015,0039.100
21 jun 202415,8016,3715,8016,3416,3472.300
20 jun 202416,6616,7115,7415,9815,9865.800
18 jun 202416,7816,9116,1916,8716,8744.600
17 jun 202417,2817,3516,8317,0517,0558.100
14 jun 202416,8717,3016,8117,1417,14106.600
13 jun 202416,4617,0016,2816,7216,7263.700
12 jun 202415,3016,4215,3016,2216,2276.300
11 jun 202416,0516,2615,6915,7215,7234.000
10 jun 202415,9116,0715,4315,6715,6780.500
07 jun 202416,1316,2315,5716,0316,03157.400
06 jun 202416,1516,3115,8915,9115,9176.300
05 jun 202416,0316,3316,0116,1416,1466.100
04 jun 202416,0616,6216,0516,0616,0652.300
03 jun 202414,6315,8814,5715,6315,63104.200
31 may 202415,4415,4714,4714,4714,4773.600
30 may 202415,6115,6715,3115,5115,5143.600
29 may 202414,9815,8614,9815,6615,6648.100
28 may 202415,2915,2914,8114,8914,8989.500
24 may 202415,1115,5115,0215,4215,4289.200
23 may 202414,8715,5514,7115,4715,47151.300
22 may 202414,5815,2614,5815,0515,0561.400
21 may 202414,2514,3113,9014,3114,3127.500
20 may 202413,8514,2013,7714,0614,0651.400
17 may 202414,3014,3213,8213,9013,9072.100
16 may 202414,3514,5114,1014,4114,4135.700
15 may 202414,5815,1014,2514,2714,2745.700
14 may 202414,4614,6814,3614,3614,3651.800
13 may 202414,2814,6114,1114,4514,4532.900
10 may 202413,9214,4713,8414,3614,3684.800
09 may 202414,3914,5114,0714,0914,0960.900
08 may 202414,6814,7514,3414,5014,5021.400
07 may 202414,3914,4314,2014,4114,4145.100
06 may 202414,4114,5213,9914,3814,38148.500
03 may 202414,7715,2914,6214,7414,74121.000
02 may 202414,7814,9914,5014,7914,7975.000
01 may 202414,4815,3414,4115,0315,03105.200
30 abr 202413,4514,4113,3414,4014,40111.400
29 abr 202413,4513,4613,0813,1413,1467.900
26 abr 202413,4813,8013,3113,4013,40143.200
25 abr 202413,2913,7113,0313,1213,1295.800
24 abr 202413,6013,7613,3413,4113,4122.700
23 abr 202413,8214,0113,4113,4313,4318.100
22 abr 202414,0214,4013,3613,6513,6564.000
19 abr 202414,3414,3713,6513,9413,9458.300
18 abr 202414,0814,5114,0114,3514,3563.700
17 abr 202414,1014,5013,7814,2214,2245.500
16 abr 202413,7714,4313,6814,0914,0977.400
15 abr 202413,1313,7512,9513,7213,7288.000
12 abr 202412,4313,4512,1913,3113,31132.700
11 abr 202412,5713,1912,5112,6912,6955.100
10 abr 202412,9413,0112,5712,6012,6039.300
09 abr 202412,6213,0312,5612,8012,8024.400
08 abr 202412,5712,8612,4312,7912,7947.500
05 abr 202412,8713,0312,4112,5412,5458.100
04 abr 202412,8913,0512,7412,9812,9833.100
03 abr 202413,1313,1512,8512,8812,8863.300
02 abr 202413,5513,7613,2013,2613,2645.100
01 abr 202413,9614,3013,6213,7313,73100.000
28 mar 202414,3014,4413,9614,0614,06120.400
27 mar 202414,9615,0614,4914,4914,4944.900
26 mar 202414,4914,9614,4214,9414,9491.300
25 mar 202414,7514,7514,2814,6114,6186.600
22 mar 202414,8615,0614,7414,9714,9781.800
21 mar 202415,0615,1314,7714,8614,8690.700
20 mar 202415,3115,3114,9315,0515,05107.200
19 mar 202415,5515,5615,0015,0515,05113.600
18 mar 202415,4815,9015,4015,5715,5766.200
15 mar 202415,9915,9915,3815,6815,6873.100
14 mar 202416,1616,3015,8415,8415,8471.300
13 mar 202416,7216,7416,1016,3516,3547.100
12 mar 202417,0717,4016,9817,0817,0816.800
11 mar 202417,7418,0017,1017,1017,1056.000
08 mar 202417,8617,9017,5817,5817,5859.600
07 mar 202418,2018,2017,4617,7517,7565.400
06 mar 202417,9018,3217,6518,2318,23105.200
05 mar 202418,8518,8518,0218,3518,3581.300
04 mar 202418,1618,7418,1618,7418,7476.700
01 mar 202418,5018,5017,9018,1418,1460.100
29 feb 202419,0019,1318,6318,8018,8040.500
28 feb 202419,0519,3318,5119,1519,1523.600
27 feb 202418,6819,2318,5818,9718,9736.000
26 feb 202418,8419,2518,3718,7418,7435.500
23 feb 202419,1019,4318,7318,8518,8536.300
22 feb 202418,9819,2718,3718,6118,6151.800
21 feb 202419,6119,6118,6418,6418,6486.300
20 feb 202419,2619,9619,2619,8719,8789.300
16 feb 202419,1919,5218,9019,3119,3138.000
15 feb 202421,1021,1019,1619,3419,3469.900
14 feb 202420,8221,4720,4321,1021,1061.400
13 feb 202420,3821,3720,2720,9920,9945.000
12 feb 202420,9820,9820,2320,4220,4267.400
09 feb 202420,2521,2319,9721,1521,1550.400
08 feb 202420,8420,8420,1820,2620,2651.600
07 feb 202420,7121,3920,5820,9120,9135.500
06 feb 202421,1621,2320,3820,9820,9866.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...