Mercados españoles cerrados
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0647 -0,0027 (-0,26%) Petróleo Brent
86,89 -0,40 (-0,46%) Bitcoin EUR
59.581,23 +1.903,82 (+3,30%)
ProShares Short S&P500 (SH)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 12,41 | 12,50 | 12,36 | 12,47 | 12,47 | 27.127.775 |
| 17 abr 2024 | 12,30 | 12,48 | 12,30 | 12,44 | 12,44 | 36.486.600 |
| 16 abr 2024 | 12,33 | 12,40 | 12,29 | 12,37 | 12,37 | 30.197.100 |
| 15 abr 2024 | 12,08 | 12,36 | 12,08 | 12,33 | 12,33 | 38.052.300 |
| 12 abr 2024 | 12,10 | 12,23 | 12,07 | 12,19 | 12,19 | 31.523.700 |
| 11 abr 2024 | 12,07 | 12,15 | 11,98 | 12,01 | 12,01 | 22.538.400 |
| 10 abr 2024 | 12,11 | 12,15 | 12,05 | 12,09 | 12,09 | 37.909.000 |
| 09 abr 2024 | 11,94 | 12,09 | 11,94 | 11,98 | 11,98 | 20.709.400 |
| 08 abr 2024 | 11,97 | 12,01 | 11,95 | 11,99 | 11,99 | 12.698.000 |
| 05 abr 2024 | 12,09 | 12,10 | 11,94 | 11,98 | 11,98 | 29.948.900 |
| 04 abr 2024 | 11,87 | 12,12 | 11,86 | 12,11 | 12,11 | 26.323.900 |
| 03 abr 2024 | 12,00 | 12,00 | 11,92 | 11,95 | 11,95 | 10.891.400 |
| 02 abr 2024 | 11,98 | 12,02 | 11,96 | 11,97 | 11,97 | 12.718.100 |
| 01 abr 2024 | 11,85 | 11,92 | 11,84 | 11,88 | 11,88 | 10.867.000 |
| 28 mar 2024 | 11,86 | 11,87 | 11,83 | 11,86 | 11,86 | 9.725.200 |
| 27 mar 2024 | 11,89 | 11,94 | 11,85 | 11,85 | 11,85 | 12.664.400 |
| 26 mar 2024 | 11,89 | 11,96 | 11,88 | 11,95 | 11,95 | 8.547.600 |
| 25 mar 2024 | 11,91 | 11,93 | 11,89 | 11,92 | 11,92 | 5.735.400 |
| 22 mar 2024 | 11,87 | 11,89 | 11,85 | 11,88 | 11,88 | 12.628.900 |
| 21 mar 2024 | 11,82 | 11,87 | 11,81 | 11,86 | 11,86 | 14.082.400 |
| 20 mar 2024 | 11,99 | 12,02 | 11,88 | 11,90 | 11,90 | 25.530.100 |
| 20 mar 2024 | 0.142 Dividendo | |||||
| 19 mar 2024 | 12,23 | 12,25 | 12,13 | 12,13 | 11,99 | 18.111.500 |
| 18 mar 2024 | 12,17 | 12,21 | 12,14 | 12,20 | 12,06 | 16.661.200 |
| 15 mar 2024 | 12,26 | 12,31 | 12,23 | 12,27 | 12,13 | 26.097.500 |
| 14 mar 2024 | 12,13 | 12,26 | 12,13 | 12,19 | 12,05 | 34.543.500 |
| 13 mar 2024 | 12,13 | 12,19 | 12,12 | 12,15 | 12,01 | 13.641.800 |
| 12 mar 2024 | 12,21 | 12,28 | 12,11 | 12,13 | 11,99 | 22.431.000 |
| 11 mar 2024 | 12,28 | 12,33 | 12,25 | 12,26 | 12,12 | 20.815.300 |
| 08 mar 2024 | 12,16 | 12,26 | 12,09 | 12,24 | 12,10 | 33.602.400 |
| 07 mar 2024 | 12,21 | 12,23 | 12,14 | 12,16 | 12,02 | 15.963.200 |
| 06 mar 2024 | 12,25 | 12,32 | 12,23 | 12,27 | 12,13 | 27.885.900 |
| 05 mar 2024 | 12,26 | 12,40 | 12,26 | 12,34 | 12,20 | 18.654.200 |
| 04 mar 2024 | 12,22 | 12,22 | 12,17 | 12,22 | 12,08 | 9.447.500 |
| 01 mar 2024 | 12,30 | 12,31 | 12,19 | 12,19 | 12,05 | 17.059.100 |
| 29 feb 2024 | 12,31 | 12,38 | 12,27 | 12,31 | 12,17 | 16.833.200 |
| 28 feb 2024 | 12,36 | 12,38 | 12,33 | 12,34 | 12,20 | 13.956.400 |
| 27 feb 2024 | 12,33 | 12,38 | 12,32 | 12,32 | 12,18 | 11.792.600 |
| 26 feb 2024 | 12,29 | 12,35 | 12,28 | 12,35 | 12,21 | 15.678.300 |
| 23 feb 2024 | 12,27 | 12,32 | 12,24 | 12,30 | 12,16 | 23.693.800 |
| 22 feb 2024 | 12,39 | 12,42 | 12,28 | 12,30 | 12,16 | 23.982.300 |
| 21 feb 2024 | 12,60 | 12,65 | 12,55 | 12,55 | 12,40 | 20.159.900 |
| 20 feb 2024 | 12,55 | 12,62 | 12,52 | 12,57 | 12,42 | 21.872.300 |
| 16 feb 2024 | 12,44 | 12,51 | 12,41 | 12,49 | 12,34 | 28.114.400 |
| 15 feb 2024 | 12,49 | 12,51 | 12,42 | 12,43 | 12,28 | 16.992.500 |
| 14 feb 2024 | 12,54 | 12,61 | 12,49 | 12,50 | 12,35 | 35.160.800 |
| 13 feb 2024 | 12,60 | 12,70 | 12,56 | 12,61 | 12,46 | 29.732.700 |
| 12 feb 2024 | 12,43 | 12,46 | 12,37 | 12,44 | 12,29 | 14.344.700 |
| 09 feb 2024 | 12,48 | 12,50 | 12,42 | 12,42 | 12,27 | 13.073.100 |
| 08 feb 2024 | 12,50 | 12,52 | 12,49 | 12,49 | 12,34 | 15.058.200 |
| 07 feb 2024 | 12,54 | 12,56 | 12,48 | 12,49 | 12,34 | 26.797.700 |
| 06 feb 2024 | 12,60 | 12,65 | 12,58 | 12,59 | 12,44 | 22.087.500 |
| 05 feb 2024 | 12,59 | 12,69 | 12,58 | 12,62 | 12,47 | 18.599.400 |
| 02 feb 2024 | 12,70 | 12,71 | 12,53 | 12,58 | 12,43 | 30.177.600 |
| 01 feb 2024 | 12,82 | 12,85 | 12,71 | 12,71 | 12,56 | 34.283.200 |
| 31 ene 2024 | 12,71 | 12,87 | 12,71 | 12,86 | 12,71 | 31.372.700 |
| 30 ene 2024 | 12,66 | 12,68 | 12,64 | 12,66 | 12,51 | 12.304.200 |
| 29 ene 2024 | 12,73 | 12,75 | 12,64 | 12,64 | 12,49 | 21.108.900 |
| 26 ene 2024 | 12,74 | 12,77 | 12,69 | 12,74 | 12,59 | 16.850.800 |
| 25 ene 2024 | 12,73 | 12,79 | 12,71 | 12,72 | 12,57 | 21.881.300 |
| 24 ene 2024 | 12,73 | 12,79 | 12,69 | 12,78 | 12,63 | 18.238.100 |
| 23 ene 2024 | 12,81 | 12,85 | 12,78 | 12,79 | 12,64 | 12.221.200 |
| 22 ene 2024 | 12,81 | 12,85 | 12,78 | 12,82 | 12,67 | 24.150.400 |
| 19 ene 2024 | 12,97 | 13,00 | 12,85 | 12,85 | 12,70 | 24.298.200 |
| 18 ene 2024 | 13,07 | 13,12 | 12,99 | 13,00 | 12,85 | 32.610.800 |
| 17 ene 2024 | 13,12 | 13,18 | 13,10 | 13,11 | 12,96 | 25.448.200 |
| 16 ene 2024 | 13,03 | 13,09 | 12,99 | 13,04 | 12,89 | 24.147.800 |
| 12 ene 2024 | 12,96 | 13,03 | 12,93 | 12,99 | 12,84 | 20.712.200 |
| 11 ene 2024 | 12,96 | 13,10 | 12,94 | 12,99 | 12,84 | 30.072.600 |
| 10 ene 2024 | 13,04 | 13,05 | 12,95 | 12,97 | 12,82 | 15.931.300 |
| 09 ene 2024 | 13,09 | 13,12 | 13,02 | 13,05 | 12,90 | 14.990.000 |
| 08 ene 2024 | 13,20 | 13,20 | 13,02 | 13,02 | 12,87 | 14.501.900 |
| 05 ene 2024 | 13,22 | 13,25 | 13,13 | 13,21 | 13,06 | 23.841.900 |
| 04 ene 2024 | 13,20 | 13,23 | 13,11 | 13,22 | 13,07 | 18.639.400 |
| 03 ene 2024 | 13,12 | 13,19 | 13,10 | 13,17 | 13,02 | 19.342.600 |
| 02 ene 2024 | 13,07 | 13,12 | 13,03 | 13,07 | 12,92 | 19.584.500 |
| 29 dic 2023 | 12,95 | 13,04 | 12,94 | 12,99 | 12,84 | 14.465.100 |
| 28 dic 2023 | 12,94 | 12,95 | 12,91 | 12,94 | 12,79 | 18.563.300 |
| 27 dic 2023 | 12,96 | 12,98 | 12,93 | 12,93 | 12,78 | 13.026.400 |
| 26 dic 2023 | 12,99 | 13,00 | 12,93 | 12,96 | 12,81 | 9.459.500 |
| 22 dic 2023 | 13,00 | 13,06 | 12,96 | 13,01 | 12,86 | 17.840.700 |
| 21 dic 2023 | 13,07 | 13,14 | 13,02 | 13,02 | 12,87 | 33.920.300 |
| 20 dic 2023 | 12,98 | 13,16 | 12,93 | 13,15 | 13,00 | 18.975.600 |
| 20 dic 2023 | 0.236 Dividendo | |||||
| 19 dic 2023 | 13,26 | 13,26 | 13,19 | 13,20 | 12,81 | 19.300.700 |
| 18 dic 2023 | 13,30 | 13,30 | 13,24 | 13,26 | 12,87 | 11.196.300 |
| 15 dic 2023 | 13,34 | 13,37 | 13,30 | 13,33 | 12,94 | 22.478.800 |
| 14 dic 2023 | 13,30 | 13,40 | 13,26 | 13,31 | 12,92 | 32.181.600 |
| 13 dic 2023 | 13,52 | 13,54 | 13,34 | 13,35 | 12,96 | 17.998.800 |
| 12 dic 2023 | 13,60 | 13,64 | 13,53 | 13,53 | 13,13 | 12.543.500 |
| 11 dic 2023 | 13,66 | 13,67 | 13,58 | 13,59 | 13,19 | 23.367.900 |
| 08 dic 2023 | 13,72 | 13,73 | 13,62 | 13,64 | 13,24 | 19.739.000 |
| 07 dic 2023 | 13,74 | 13,76 | 13,67 | 13,69 | 13,29 | 15.864.500 |
| 06 dic 2023 | 13,67 | 13,81 | 13,67 | 13,80 | 13,39 | 18.701.700 |
| 05 dic 2023 | 13,78 | 13,79 | 13,70 | 13,74 | 13,34 | 19.081.500 |
| 04 dic 2023 | 13,75 | 13,80 | 13,72 | 13,72 | 13,32 | 17.802.000 |
| 01 dic 2023 | 13,76 | 13,77 | 13,63 | 13,66 | 13,26 | 18.995.500 |
| 30 nov 2023 | 13,75 | 13,82 | 13,71 | 13,72 | 13,32 | 23.376.000 |
| 29 nov 2023 | 13,70 | 13,79 | 13,66 | 13,77 | 13,37 | 15.956.800 |
| 28 nov 2023 | 13,78 | 13,81 | 13,72 | 13,76 | 13,36 | 13.472.600 |
| *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.