Mercados españoles cerrados en 5 hrs 37 min

MicroSectorsTM Oil & Gas Exploration & Production 3X Leveraged ETNs (OILU)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,46+1,30 (+3,16%)
Al cierre: 03:59PM EDT
42,46 0,00 (0,00%)
Después del cierre: 06:12PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202441,7942,6641,4842,4642,4650.700
24 may 202441,3242,0640,8441,1641,16225.400
23 may 202442,6343,0740,7640,9140,91169.200
22 may 202444,1044,1041,4742,1742,1765.600
21 may 202444,6645,8144,4344,4444,4428.800
20 may 202445,9746,0244,8045,2945,2943.500
17 may 202444,3746,1844,3745,8745,8772.800
16 may 202444,5745,2143,9944,2544,2529.400
15 may 202443,7644,8142,2144,5144,5129.900
14 may 202444,2644,5343,5544,4944,4926.000
13 may 202444,7745,1543,7144,1744,1723.400
10 may 202446,0246,1944,1344,5944,59107.700
09 may 202444,3845,6144,1645,6045,6085.800
08 may 202443,5244,7143,4444,1644,1623.700
07 may 202444,6045,1844,3644,3644,3631.100
06 may 202444,2945,7344,1444,4744,4784.500
03 may 202444,0044,0041,9043,6443,64143.900
02 may 202443,1344,1342,8443,5543,5576.500
01 may 202444,5144,6041,9742,6242,6264.200
30 abr 202448,9749,0344,7244,7644,7644.700
29 abr 202448,4549,5748,3849,5549,5531.000
26 abr 202448,6749,0447,1248,6048,60229.900
25 abr 202448,6149,9847,5749,5549,55125.200
24 abr 202447,3548,9147,2548,6648,6634.700
23 abr 202447,2648,6846,5948,4448,4425.200
22 abr 202446,2448,8845,2347,9747,9772.700
19 abr 202445,6647,9945,5147,1047,10202.400
18 abr 202446,2046,6945,1045,6145,61113.600
17 abr 202446,1247,5145,0545,9145,9170.800
16 abr 202447,3247,9345,3046,3846,3877.800
15 abr 202450,2050,6447,7347,8847,88137.100
12 abr 202452,8253,9848,7049,4349,43277.300
11 abr 202452,3852,6349,8751,9251,9296.100
10 abr 202451,5052,6050,5552,2852,2876.000
09 abr 202452,1952,5550,5951,5151,5167.400
08 abr 202452,8153,0751,2651,6051,6056.200
05 abr 202451,7653,1050,7052,6452,64132.100
04 abr 202451,3951,9650,4450,7450,74115.200
03 abr 202450,7551,4250,3651,4151,4184.100
02 abr 202449,0050,2048,2149,7549,75114.500
01 abr 202447,7348,7046,3348,4548,45114.100
28 mar 202446,5047,5046,0047,3147,31390.700
27 mar 202444,1945,8644,0145,8645,8668.100
26 mar 202445,9946,0544,4844,5644,5667.600
25 mar 202444,7746,5844,7745,6745,6778.100
22 mar 202444,9745,2744,2844,5844,58125.600
21 mar 202444,3545,1544,1045,0045,0077.500
20 mar 202443,7844,7643,4944,3844,3854.000
19 mar 202442,8044,5642,8044,1944,1971.600
18 mar 202443,2243,4542,1642,9942,9968.800
15 mar 202442,2243,5641,9242,7442,74103.600
14 mar 202441,5342,3141,1142,3142,31135.300
13 mar 202440,1141,6840,1141,0141,0188.700
12 mar 202439,5539,6438,6039,1539,1553.100
11 mar 202438,0039,4237,4639,3739,3749.000
08 mar 202437,9838,3537,6138,2938,29141.400
07 mar 202437,1738,5737,0937,9937,99105.700
06 mar 202437,7038,1636,8936,8936,8989.000
05 mar 202435,8837,4635,7536,7736,7765.000
04 mar 202437,4837,5336,0136,0736,0767.000
01 mar 202437,0037,7636,6437,2437,24261.000
29 feb 202435,8036,3135,4536,0636,0653.500
28 feb 202435,9236,6235,1035,4435,4432.600
27 feb 202436,4136,6735,3235,8735,8743.400
26 feb 202435,5236,9335,3436,2336,2359.200
23 feb 202435,5636,2634,8736,0636,06151.000
22 feb 202435,9937,0035,2336,6236,62115.600
21 feb 202434,9436,5034,8036,4536,4574.200
20 feb 202435,4735,4734,1934,3634,3659.300
16 feb 202435,9236,1835,0535,3835,38291.600
15 feb 202432,6735,6732,5735,3535,35275.600
14 feb 202433,2533,7032,1132,6832,6880.300
13 feb 202433,7934,0732,1632,8832,88103.600
12 feb 202432,9934,1032,9933,7633,7688.400
09 feb 202434,4534,7032,5632,6632,66168.500
08 feb 202433,2134,5033,2134,2134,21155.000
07 feb 202433,3233,6932,4333,2133,2162.600
06 feb 202433,0434,0432,7333,1633,16123.700
05 feb 202432,5133,3231,7032,8132,81136.300
02 feb 202433,6033,7932,3733,0933,09234.400
01 feb 202433,9134,1832,2233,0433,04314.800
31 ene 202435,3435,3533,1733,1733,17268.900
30 ene 202433,2035,2832,8835,0835,08120.000
29 ene 202434,3934,4233,2834,2834,28259.600
26 ene 202433,6934,5632,9434,5334,53251.600
25 ene 202432,5133,8131,9133,7933,79250.000
24 ene 202431,0831,9130,7231,8231,82180.700
23 ene 202430,0031,3630,0030,6530,6596.900
22 ene 202430,1430,6629,2730,4430,44124.400
19 ene 202429,8730,0829,4530,0830,08184.000
18 ene 202429,9930,0828,8729,8229,82134.100
17 ene 202430,0130,9229,6330,0630,06128.000
16 ene 202432,8533,1330,7930,9030,90151.700
12 ene 202433,6234,0532,7233,2333,23284.100
11 ene 202432,5632,6831,8432,0732,07241.500
10 ene 202433,2233,2231,5631,9431,94119.100
09 ene 202434,7734,9032,7333,0133,01151.700
08 ene 202433,9934,7132,6134,6234,62167.200
05 ene 202436,5936,6935,2935,9035,90144.000
04 ene 202438,6239,0035,7035,9035,90148.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...