Mercados españoles abiertos en 5 hrs 30 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.650,93 -52,58 (-0,14%) Dólar/Euro
1,0891 -0,0004 (-0,03%) Petróleo Brent
79,97 +0,10 (+0,13%) Bitcoin EUR
64.933,20 -332,03 (-0,51%)
ProShares UltraShort SmallCap600 (SDD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:20PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | 145 |
| 05 jun 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | 300 |
| 04 jun 2024 | 18,57 | 18,76 | 18,57 | 18,76 | 18,76 | 500 |
| 03 jun 2024 | 17,98 | 18,32 | 17,98 | 18,22 | 18,22 | 6200 |
| 31 may 2024 | 18,25 | 18,25 | 18,07 | 18,07 | 18,07 | 1200 |
| 30 may 2024 | 18,90 | 18,90 | 18,58 | 18,58 | 18,58 | 600 |
| 29 may 2024 | 18,85 | 18,94 | 18,85 | 18,94 | 18,94 | 700 |
| 28 may 2024 | 18,23 | 18,62 | 18,23 | 18,49 | 18,49 | 400 |
| 24 may 2024 | 18,35 | 18,48 | 18,32 | 18,36 | 18,36 | 1400 |
| 23 may 2024 | 18,25 | 19,03 | 18,25 | 18,82 | 18,82 | 11.800 |
| 22 may 2024 | 18,00 | 18,22 | 17,92 | 18,15 | 18,15 | 1800 |
| 21 may 2024 | 17,84 | 17,97 | 17,83 | 17,88 | 17,88 | 2000 |
| 20 may 2024 | 17,68 | 17,84 | 17,66 | 17,84 | 17,84 | 600 |
| 17 may 2024 | 17,86 | 17,86 | 17,84 | 17,84 | 17,84 | 800 |
| 16 may 2024 | 17,78 | 17,78 | 17,67 | 17,72 | 17,72 | 700 |
| 15 may 2024 | 17,67 | 17,67 | 17,63 | 17,63 | 17,63 | 400 |
| 14 may 2024 | 17,88 | 17,89 | 17,74 | 17,74 | 17,74 | 300 |
| 13 may 2024 | 17,91 | 18,16 | 17,89 | 18,15 | 18,15 | 500 |
| 10 may 2024 | 18,12 | 18,36 | 18,12 | 18,18 | 18,18 | 1000 |
| 09 may 2024 | 18,50 | 18,50 | 18,03 | 18,03 | 18,03 | 600 |
| 08 may 2024 | 18,67 | 18,67 | 18,45 | 18,45 | 18,45 | 900 |
| 07 may 2024 | 18,25 | 18,34 | 18,22 | 18,34 | 18,34 | 300 |
| 06 may 2024 | 18,54 | 18,54 | 18,43 | 18,43 | 18,43 | 2800 |
| 03 may 2024 | 18,67 | 18,85 | 18,35 | 18,78 | 18,78 | 3000 |
| 02 may 2024 | 19,34 | 19,34 | 19,11 | 19,11 | 19,11 | 1700 |
| 01 may 2024 | 19,69 | 19,81 | 19,37 | 19,71 | 19,71 | 6300 |
| 30 abr 2024 | 19,48 | 19,82 | 19,33 | 19,82 | 19,82 | 1500 |
| 29 abr 2024 | 19,13 | 19,13 | 19,08 | 19,08 | 19,08 | 400 |
| 26 abr 2024 | 19,85 | 19,85 | 19,33 | 19,33 | 19,33 | 1900 |
| 25 abr 2024 | 19,79 | 19,93 | 19,57 | 19,57 | 19,57 | 2200 |
| 24 abr 2024 | 19,16 | 19,49 | 19,16 | 19,28 | 19,28 | 900 |
| 23 abr 2024 | 19,31 | 19,35 | 19,21 | 19,21 | 19,21 | 1600 |
| 22 abr 2024 | 20,27 | 20,34 | 19,69 | 19,94 | 19,94 | 5100 |
| 19 abr 2024 | 20,36 | 20,50 | 20,28 | 20,32 | 20,32 | 3000 |
| 18 abr 2024 | 20,62 | 20,69 | 20,23 | 20,62 | 20,62 | 2700 |
| 17 abr 2024 | 20,10 | 20,67 | 20,10 | 20,60 | 20,60 | 1400 |
| 16 abr 2024 | 20,45 | 20,60 | 20,16 | 20,33 | 20,33 | 5200 |
| 15 abr 2024 | 19,68 | 20,28 | 19,68 | 20,11 | 20,11 | 4400 |
| 12 abr 2024 | 19,40 | 19,95 | 19,40 | 19,83 | 19,83 | 6000 |
| 11 abr 2024 | 19,27 | 19,65 | 19,06 | 19,13 | 19,13 | 2300 |
| 10 abr 2024 | 19,15 | 19,50 | 19,15 | 19,32 | 19,32 | 2700 |
| 09 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | 200 |
| 08 abr 2024 | 18,43 | 18,48 | 18,30 | 18,37 | 18,37 | 900 |
| 05 abr 2024 | 18,68 | 18,77 | 18,58 | 18,58 | 18,58 | 2000 |
| 04 abr 2024 | 18,02 | 18,72 | 18,02 | 18,72 | 18,72 | 800 |
| 03 abr 2024 | 18,54 | 18,54 | 18,41 | 18,44 | 18,44 | 400 |
| 02 abr 2024 | 18,57 | 18,80 | 18,54 | 18,65 | 18,65 | 2500 |
| 01 abr 2024 | 17,90 | 17,97 | 17,90 | 17,97 | 17,97 | 300 |
| 28 mar 2024 | 17,75 | 17,75 | 17,52 | 17,59 | 17,59 | 1000 |
| 27 mar 2024 | 18,09 | 18,09 | 17,83 | 17,83 | 17,83 | 300 |
| 26 mar 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | 100 |
| 25 mar 2024 | 18,43 | 18,61 | 18,43 | 18,61 | 18,61 | 400 |
| 22 mar 2024 | 18,41 | 18,51 | 18,41 | 18,51 | 18,51 | 300 |
| 21 mar 2024 | 18,06 | 18,06 | 18,04 | 18,04 | 18,04 | 1700 |
| 20 mar 2024 | 19,18 | 19,18 | 18,46 | 18,46 | 18,46 | 2300 |
| 20 mar 2024 | 0.118 Dividendo | |||||
| 19 mar 2024 | 19,27 | 19,27 | 19,19 | 19,22 | 19,10 | 600 |
| 18 mar 2024 | 19,30 | 19,53 | 19,30 | 19,53 | 19,41 | 1900 |
| 15 mar 2024 | 19,25 | 19,52 | 19,25 | 19,34 | 19,22 | 1900 |
| 14 mar 2024 | 19,27 | 19,74 | 19,27 | 19,54 | 19,42 | 2700 |
| 13 mar 2024 | 18,79 | 18,93 | 18,79 | 18,93 | 18,81 | 300 |
| 12 mar 2024 | 19,05 | 19,16 | 18,90 | 18,90 | 18,78 | 1300 |
| 11 mar 2024 | 18,91 | 18,91 | 18,82 | 18,82 | 18,70 | 600 |
| 08 mar 2024 | 18,17 | 18,64 | 18,15 | 18,60 | 18,49 | 3400 |
| 07 mar 2024 | 18,56 | 18,59 | 18,56 | 18,59 | 18,48 | 900 |
| 06 mar 2024 | 18,97 | 18,97 | 18,90 | 18,90 | 18,78 | 300 |
| 05 mar 2024 | 18,82 | 19,07 | 18,82 | 18,98 | 18,86 | 4200 |
| 04 mar 2024 | 18,73 | 18,84 | 18,73 | 18,84 | 18,72 | 200 |
| 01 mar 2024 | 18,70 | 18,71 | 18,62 | 18,62 | 18,51 | 1400 |
| 29 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,62 | 400 |
| 28 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,90 | 100 |
| 27 feb 2024 | 18,85 | 18,85 | 18,72 | 18,72 | 18,61 | 400 |
| 26 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 18,91 | 500 |
| 23 feb 2024 | 19,22 | 19,22 | 19,01 | 19,01 | 18,89 | 1100 |
| 22 feb 2024 | 19,30 | 19,30 | 19,16 | 19,16 | 19,04 | 700 |
| 21 feb 2024 | 19,54 | 19,54 | 19,26 | 19,26 | 19,14 | 2400 |
| 20 feb 2024 | 19,06 | 19,22 | 19,06 | 19,17 | 19,05 | 1400 |
| 16 feb 2024 | 18,69 | 18,82 | 18,61 | 18,70 | 18,59 | 2800 |
| 15 feb 2024 | 18,66 | 18,76 | 18,33 | 18,33 | 18,22 | 3200 |
| 14 feb 2024 | 19,78 | 19,78 | 19,22 | 19,22 | 19,10 | 1000 |
| 13 feb 2024 | 19,68 | 20,16 | 19,58 | 20,05 | 19,93 | 2900 |
| 12 feb 2024 | 18,59 | 18,61 | 18,52 | 18,61 | 18,50 | 2500 |
| 09 feb 2024 | 19,76 | 19,76 | 19,35 | 19,35 | 19,23 | 300 |
| 08 feb 2024 | 20,27 | 20,27 | 19,82 | 19,82 | 19,70 | 1500 |
| 07 feb 2024 | 20,23 | 20,35 | 20,19 | 20,35 | 20,23 | 1100 |
| 06 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,13 | 800 |
| 05 feb 2024 | 20,39 | 20,73 | 20,37 | 20,40 | 20,27 | 4700 |
| 02 feb 2024 | 20,00 | 20,04 | 19,69 | 19,75 | 19,63 | 3100 |
| 01 feb 2024 | 19,87 | 20,40 | 19,63 | 19,63 | 19,51 | 6300 |
| 31 ene 2024 | 19,31 | 19,97 | 19,20 | 19,96 | 19,84 | 7100 |
| 30 ene 2024 | 18,99 | 19,14 | 18,99 | 19,04 | 18,92 | 1200 |
| 29 ene 2024 | 19,19 | 19,23 | 18,88 | 18,90 | 18,78 | 2700 |
| 26 ene 2024 | 19,20 | 19,28 | 19,17 | 19,28 | 19,16 | 2800 |
| 25 ene 2024 | 19,63 | 19,63 | 19,40 | 19,40 | 19,28 | 3400 |
| 24 ene 2024 | 19,59 | 19,64 | 19,59 | 19,64 | 19,52 | 700 |
| 23 ene 2024 | 18,78 | 19,36 | 18,78 | 19,33 | 19,21 | 2400 |
| 22 ene 2024 | 19,56 | 19,56 | 19,14 | 19,14 | 19,02 | 4900 |
| 19 ene 2024 | 20,55 | 20,55 | 19,90 | 19,95 | 19,83 | 2500 |
| 18 ene 2024 | 20,60 | 20,76 | 20,43 | 20,43 | 20,30 | 14.100 |
| 17 ene 2024 | 21,03 | 21,03 | 20,60 | 20,73 | 20,60 | 3600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.