Mercados españoles cerrados en 7 hrs 6 min

ProShares UltraShort S&P500 (SDS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,41-0,49 (-1,76%)
Al cierre: 04:00PM EDT
27,31 -0,10 (-0,36%)
Antes de la apertura: 04:20AM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202427,6127,8927,1027,4127,419.495.800
19 abr 202427,4428,0527,3227,9027,9022.231.200
18 abr 202427,1427,5126,9127,4127,4115.555.000
17 abr 202426,6827,4226,6627,2727,2714.485.900
16 abr 202426,7927,0826,6226,9326,9320.110.400
15 abr 202425,7326,9225,7226,8226,8217.923.400
12 abr 202425,8126,3425,6826,1726,1717.047.900
11 abr 202425,6726,0425,3025,4425,4413.134.600
10 abr 202425,8826,0025,6125,8025,8022.810.600
09 abr 202425,1825,7825,1625,3025,3013.042.300
08 abr 202425,3025,4225,2025,3525,357.168.400
05 abr 202425,7625,8025,1625,3625,3620.667.100
04 abr 202424,8725,9124,8325,8925,8917.972.000
03 abr 202425,4025,4125,0925,2425,247.458.400
02 abr 202425,3525,5225,2825,2925,296.571.500
01 abr 202424,8125,0724,7524,9624,966.765.100
28 mar 202424,8424,9024,7224,8624,866.213.500
27 mar 202424,9825,2024,8424,8524,857.299.800
26 mar 202424,9925,2724,9725,2525,254.255.400
25 mar 202425,1225,1525,0225,1225,124.439.400
22 mar 202424,8925,0024,8524,9724,974.826.400
21 mar 202424,7524,8924,6924,8824,885.804.500
20 mar 202425,4725,5425,0025,0225,029.581.400
20 mar 20240.344 Dividendo
19 mar 202426,1726,2825,7825,8025,466.652.900
18 mar 202425,9926,1425,8226,0825,735.959.200
15 mar 202426,3526,5526,2126,4026,058.712.100
14 mar 202425,8326,3425,8126,0225,678.205.600
13 mar 202425,7926,0425,7625,8925,544.591.200
12 mar 202426,1426,4225,7525,8025,469.879.300
11 mar 202426,4426,6626,3126,3626,016.138.700
08 mar 202425,9326,3725,6526,3025,9511.752.200
07 mar 202426,1526,2625,8825,9725,628.491.300
06 mar 202426,4026,6326,2426,4726,128.282.900
05 mar 202426,4326,9826,3926,7426,388.614.900
04 mar 202426,2326,2426,0226,2125,864.947.800
01 mar 202426,5526,6026,1026,1425,798.270.000
29 feb 202426,6226,9226,4626,6326,278.233.200
28 feb 202426,8926,9326,7326,8126,454.157.800
27 feb 202426,7326,9526,6926,7226,365.055.400
26 feb 202426,5726,8226,5226,8026,445.328.100
23 feb 202426,4626,6826,3626,6026,258.208.500
22 feb 202427,0127,1326,5226,6126,2612.067.600
21 feb 202427,9428,1527,7227,7427,378.413.100
20 feb 202427,6828,0327,6027,7927,429.595.100
16 feb 202427,2327,5527,1127,4727,109.533.300
15 feb 202427,4827,5427,1627,1826,827.418.700
14 feb 202427,7228,0027,4727,5227,159.967.200
13 feb 202427,9728,3927,8328,0227,6510.134.400
12 feb 202427,2327,3526,9927,2526,895.181.700
09 feb 202427,4827,5327,1827,2326,879.105.300
08 feb 202427,5627,6527,5027,5327,164.105.900
07 feb 202427,7227,8327,4827,5427,174.993.200
06 feb 202428,0328,2027,9527,9927,627.190.300
05 feb 202428,0028,4027,9528,1327,758.716.400
02 feb 202428,4828,5127,7327,9327,5614.578.400
01 feb 202429,0729,1628,5128,5128,139.244.400
31 ene 202428,5729,2428,5329,2328,8415.464.400
30 ene 202428,3428,4028,2228,3027,924.362.200
29 ene 202428,6828,7428,2428,2627,886.114.700
26 ene 202428,6828,7928,4928,6928,315.915.200
25 ene 202428,6728,9228,5728,6128,236.269.200
24 ene 202428,6128,9428,4928,9028,519.105.200
23 ene 202429,0429,1828,9228,9328,546.038.800
22 ene 202429,0329,1828,8929,0928,708.700.400
19 ene 202429,8129,9029,1829,2228,839.792.500
18 ene 202430,2830,4829,8829,9529,559.371.100
17 ene 202430,5230,7630,3930,4530,049.135.200
16 ene 202430,0730,3429,9030,1229,728.573.700
12 ene 202429,7430,0629,6429,8829,487.860.600
11 ene 202429,7430,4029,6729,9029,5014.739.800
10 ene 202430,1430,1829,7229,8429,445.775.200
09 ene 202430,4230,4830,0330,1629,765.924.900
08 ene 202430,8830,8930,0530,0729,679.459.300
05 ene 202430,9931,1330,6030,9330,5211.221.100
04 ene 202430,8731,0330,5231,0030,598.344.900
03 ene 202430,5630,8530,4630,7830,379.642.300
02 ene 202430,3330,5430,1430,2729,877.008.500
29 dic 202329,7930,1729,7129,9229,5211.553.700
28 dic 202329,7229,7829,6329,7329,335.945.600
27 dic 202329,8529,9229,7029,7329,339.222.800
26 dic 202330,0130,0329,7029,8229,423.563.600
22 dic 202330,0330,3129,8430,0629,668.810.000
21 dic 202330,3430,6630,1330,1629,7611.708.300
20 dic 202329,9830,7629,7430,7330,329.046.500
20 dic 20230.584 Dividendo
19 dic 202330,7430,7630,4430,4529,474.384.000
18 dic 202330,9530,9730,6830,8029,816.138.800
15 dic 202331,1331,2730,9831,1430,1410.914.900
14 dic 202330,9631,3930,8031,0230,0210.031.800
13 dic 202332,0432,0831,1631,2030,199.714.500
12 dic 202332,4132,5632,0632,0631,035.038.900
11 dic 202332,6932,7132,3332,3531,313.412.500
08 dic 202332,9933,0232,5232,6031,556.914.200
07 dic 202333,0433,1432,7732,8631,804.794.500
06 dic 202332,7433,4032,7433,3532,274.872.400
05 dic 202333,2533,3032,9133,0531,984.302.500
04 dic 202333,1933,3632,9933,0331,964.001.000
01 dic 202333,1533,2432,5932,6831,636.489.400
30 nov 202333,1833,4933,0033,0531,986.039.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...