Mercados españoles abiertos en 7 hrs 1 min

ProShares UltraShort Utilities (SDP)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,33-0,21 (-2,01%)
Al cierre: 03:57PM EDT
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202410,5310,4010,3110,3310,3310.410
18 jun 202410,6510,7010,5410,5410,5416.200
17 jun 202410,4210,5210,3710,5210,5220.100
14 jun 202410,3910,4210,2810,3010,3018.500
13 jun 202410,2110,4110,1510,2010,2021.100
12 jun 20249,9610,329,9410,2510,2522.300
11 jun 202410,2210,2410,0910,1310,137300
10 jun 202410,2810,319,9810,0210,0222.900
07 jun 202410,1410,2410,0610,2410,2424.300
06 jun 20249,8010,059,7710,0410,0422.600
05 jun 20249,769,829,759,829,827400
04 jun 20249,729,889,709,709,7011.400
03 jun 20249,479,749,479,729,727700
31 may 20249,789,849,499,499,4931.700
30 may 202410,0210,069,829,829,8229.400
29 may 202410,0210,1610,0210,0810,0822.900
28 may 20249,769,869,709,819,8112.800
24 may 202410,0610,069,749,819,8137.800
23 may 20249,7910,049,7610,0110,0159.500
22 may 20249,549,689,499,689,6821.400
21 may 20249,719,719,409,409,408000
20 may 20249,619,649,589,639,6320.400
17 may 20249,559,659,529,599,5920.900
16 may 20249,459,589,449,579,5716.200
15 may 20249,689,689,469,509,5021.700
14 may 20249,769,919,769,799,7915.800
13 may 20249,869,879,739,859,8518.400
10 may 20249,759,879,759,849,8419.700
09 may 202410,0910,099,739,739,7321.700
08 may 202410,4010,4010,1110,1110,1122.900
07 may 202410,5410,5410,3010,3010,306300
06 may 202410,6210,6610,5310,5510,557100
03 may 202410,6510,7610,6510,6710,674100
02 may 202410,9811,0110,8610,8610,861500
01 may 202411,2011,2610,8610,9410,9414.500
30 abr 202411,2511,3011,0611,1811,183600
29 abr 202411,1711,1711,0811,0811,087700
26 abr 202411,1611,3711,1611,3711,3712.300
25 abr 202411,2911,4011,0911,1211,1214.400
24 abr 202411,3111,3111,1311,1611,1612.000
23 abr 202411,2411,3511,2211,3211,322500
22 abr 202411,5611,5611,4011,4311,435600
19 abr 202411,8411,8611,6011,6411,645300
18 abr 202412,0612,1411,9511,9711,973700
17 abr 202412,5712,5712,1012,1012,107700
16 abr 202412,3612,6712,3612,6212,626700
15 abr 202412,2012,2912,1512,2912,295900
12 abr 202411,8912,0711,8912,0712,07500
11 abr 202411,8511,8611,8511,8611,861000
10 abr 202411,7912,0011,7911,8311,835400
09 abr 202411,5911,5911,4611,4611,465200
08 abr 202411,6811,7011,5711,5711,572900
05 abr 202411,9711,9911,6911,6911,698300
04 abr 202411,6011,8111,6011,8111,813300
03 abr 202411,7111,8011,6311,7211,7214.000
02 abr 202411,6011,6711,5211,6411,648500
01 abr 202411,6711,7611,6411,6411,644200
28 mar 202411,5711,7211,5011,5011,504800
27 mar 202412,1912,1911,6811,6811,6813.300
26 mar 202412,1512,3612,1512,3612,363400
25 mar 202412,1212,1212,0912,0912,09400
22 mar 202412,1012,1612,1012,1612,16600
21 mar 202411,9912,1911,9912,1912,193200
20 mar 202412,1612,1912,1012,1912,19600
20 mar 20240.06 Dividendo
19 mar 202412,2712,3512,2312,2412,186200
18 mar 202412,4812,5012,2812,5012,441500
15 mar 202412,6112,6812,5612,5812,521200
14 mar 202412,7612,7712,6112,6112,551000
13 mar 202412,3112,3812,3112,3712,314000
12 mar 202412,3312,6312,3312,5412,482200
11 mar 202412,4612,4612,3012,3012,241900
08 mar 202412,4712,5112,4112,4212,364200
07 mar 202412,4212,5112,4012,4712,4116.500
06 mar 202412,6212,6812,4912,6212,563700
05 mar 202412,6312,9112,4012,9012,849000
04 mar 202413,3213,3512,8112,8112,757200
01 mar 202413,4213,5513,2313,2513,198200
29 feb 202413,0713,2112,8813,0212,965600
28 feb 202413,2713,2813,0713,1013,0411.200
27 feb 202413,6013,6013,1613,1613,1011.500
26 feb 202413,3413,7013,3413,6513,589900
23 feb 202413,2113,2113,0413,1413,0814.500
22 feb 202413,2113,5013,2113,3213,2513.600
21 feb 202413,3113,3113,1313,1313,077600
20 feb 202413,3513,5113,1813,4913,427100
16 feb 202413,5713,7213,3713,4513,388200
15 feb 202413,6713,6713,4413,4413,3714.300
14 feb 202414,0214,0213,8013,8013,736600
13 feb 202414,0214,3714,0114,0113,946200
12 feb 202413,9113,9113,5513,5613,4922.800
09 feb 202414,0014,0613,8613,8713,803100
08 feb 202413,8014,1913,8013,9913,9212.100
07 feb 202413,8113,8713,6813,7613,698400
06 feb 202413,9413,9913,7113,8113,744700
05 feb 202413,7713,8513,6013,8413,7734.900
02 feb 202413,3513,4513,1113,2713,202900
01 feb 202413,3313,4212,8512,8512,792100
31 ene 202413,2313,3212,9613,2813,217900
30 ene 202413,4713,4713,1913,2313,1710.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...