Mercados españoles cerrados

ProShares UltraShort Bloomberg Crude Oil (SCO)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,39-0,02 (-0,13%)
Al cierre: 04:00PM EDT
15,39 -0,01 (-0,03%)
Después del cierre: 04:46PM EDT
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 202415,2315,5215,2115,3915,391.690.720
25 abr 202415,7215,9715,4115,4115,411.683.200
24 abr 202415,6915,8315,5115,6215,621.986.400
23 abr 202416,1816,2015,5815,6115,612.123.000
22 abr 202416,3016,4115,9515,9615,961.622.400
19 abr 202415,9015,9515,6715,9315,932.332.100
18 abr 202415,6915,9815,5815,8415,841.908.100
17 abr 202415,2715,8015,0815,7015,703.090.000
16 abr 202415,0115,1314,8714,9914,991.501.500
15 abr 202415,1515,4214,9314,9414,943.211.100
12 abr 202414,5515,0814,4414,9814,983.918.300
11 abr 202415,0215,2615,0015,0215,021.268.200
10 abr 202415,1415,4314,9314,9514,953.784.200
09 abr 202414,9715,3614,9115,2315,231.394.800
08 abr 202414,8815,3014,8115,0015,002.108.000
05 abr 202414,8314,9714,6614,9714,973.044.600
04 abr 202415,2615,4514,7814,9614,963.280.600
03 abr 202415,2915,3115,1515,2415,241.914.800
02 abr 202415,5615,7815,4515,4715,473.506.500
01 abr 202415,9516,0515,7015,8515,851.828.300
28 mar 202416,1016,1815,9216,0216,022.046.400
27 mar 202416,5116,5316,2916,2916,291.077.700
26 mar 202416,1716,4216,1516,4016,401.581.900
25 mar 202416,5016,5016,1016,2216,221.667.900
22 mar 202416,4316,7316,4116,6416,641.157.700
21 mar 202416,4616,7016,4316,4716,471.977.200
20 mar 202416,3916,6016,3116,3616,363.635.100
19 mar 202416,1116,1315,9716,0516,053.756.100
18 mar 202416,4216,5516,1316,1916,192.237.900
15 mar 202416,8416,8616,5916,6816,681.595.700
14 mar 202416,9516,9916,6516,7816,782.112.400
13 mar 202417,3017,4317,1117,1417,142.808.300
12 mar 202417,8117,9517,5717,8317,831.435.900
11 mar 202418,0618,2917,6817,7217,721.465.700
08 mar 202417,7518,1517,7417,9817,981.887.600
07 mar 202417,9518,0017,4917,7017,702.609.700
06 mar 202417,6617,7617,3217,7217,723.061.400
05 mar 202417,9318,1217,6118,0318,032.347.800
04 mar 202417,2817,8317,2517,7117,712.300.100
01 mar 202417,5717,6517,1117,4917,495.678.800
29 feb 202417,9418,1717,7118,0818,081.749.900
28 feb 202417,6118,0917,5017,9417,942.578.700
27 feb 202418,0218,0317,6717,8117,812.228.000
26 feb 202418,6318,6917,9318,1318,131.792.800
23 feb 202418,4618,6718,2818,5418,541.862.400
22 feb 202418,2018,2417,7517,8717,871.924.700
21 feb 202418,3518,3618,0118,0418,042.054.000
20 feb 202417,8518,4017,8518,2418,242.113.800
16 feb 202418,0718,1917,7517,8317,832.493.500
15 feb 202418,4218,4217,7918,0318,032.338.500
14 feb 202417,8418,6117,6418,5218,522.480.000
13 feb 202418,0218,2817,8218,0818,082.225.100
12 feb 202418,4018,4218,1318,1918,191.442.000
09 feb 202418,2718,5918,1218,3018,302.824.400
08 feb 202418,9718,9818,4318,4918,493.583.600
07 feb 202419,6819,7719,3819,3819,381.377.400
06 feb 202419,8120,0619,5219,7419,741.715.100
05 feb 202420,2520,7319,8219,9619,961.308.400
02 feb 202420,1820,6020,0620,4220,422.336.800
01 feb 202418,5019,7018,3219,6419,643.412.500
31 ene 202418,1218,8918,1118,8018,802.010.800
30 ene 202418,3018,4217,8117,9317,931.845.500
29 ene 202418,1218,5118,0918,2318,231.499.100
26 ene 202418,3418,7317,7917,8117,813.319.500
25 ene 202418,5618,7818,1218,2218,222.630.400
24 ene 202419,2419,4218,8218,9918,992.103.900
23 ene 202419,6219,6919,1419,4319,431.497.200
22 ene 202419,8819,9719,0519,4019,402.222.700
19 ene 202419,6620,2419,5119,9619,961.757.100
18 ene 202420,1920,4619,6719,8519,851.621.000
17 ene 202421,0921,1620,2920,3020,302.126.900
16 ene 202420,1020,6220,0120,5920,591.601.300
12 ene 202419,3720,3319,1220,0820,082.975.600
11 ene 202419,9820,6319,6920,3520,352.534.300
10 ene 202420,1121,0619,9020,9420,942.057.900
09 ene 202420,6020,9420,2620,5520,551.319.900
08 ene 202421,2621,5621,0221,0321,031.858.400
05 ene 202419,8320,0819,5819,7719,771.801.200
04 ene 202420,0721,0219,9820,5320,531.671.300
03 ene 202420,7120,8419,9320,0320,032.066.700
02 ene 202420,3521,4920,3521,3421,342.288.800
29 dic 202320,3320,9220,2720,8920,891.837.700
28 dic 202319,9120,6619,6220,5620,562.349.600
27 dic 202319,1219,6218,9819,5919,592.191.700
26 dic 202318,8919,1218,6119,0719,072.684.100
22 dic 202319,3519,9419,1919,8619,862.802.500
21 dic 202319,9219,9719,5119,6119,611.689.300
20 dic 202318,9019,5918,8219,5719,572.752.800
19 dic 202319,7519,7719,1219,1819,182.952.700
18 dic 202319,4020,0919,0019,8319,832.447.300
15 dic 202320,2821,0520,2320,3620,361.787.100
14 dic 202320,5120,5120,0220,3420,342.437.300
13 dic 202322,0922,1221,4521,4521,451.676.200
12 dic 202321,7922,3921,7722,1922,192.300.600
11 dic 202321,0421,3020,6920,7820,781.539.700
08 dic 202321,2821,4320,8521,0721,071.610.700
07 dic 202321,5422,2721,4721,8421,842.078.100
06 dic 202321,4422,0821,2722,0022,003.401.700
05 dic 202319,8420,6119,6020,5820,582.575.700
04 dic 202320,0120,3919,3919,9619,962.494.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...