Mercados españoles cerrados

Direxion Daily S&P500 Bull 3X Shares (SPXL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
121,14+3,30 (+2,80%)
Al cierre: 04:00PM EDT
121,26 +0,12 (+0,10%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024119,85122,31119,38121,14121,146.042.400
25 abr 2024114,79118,42113,60117,84117,846.755.700
24 abr 2024120,15120,72117,74119,35119,3510.395.500
23 abr 2024116,88119,87116,50119,51119,515.019.700
22 abr 2024114,21117,31112,57115,45115,456.315.100
19 abr 2024115,38116,10111,54112,55112,5511.614.600
18 abr 2024117,22118,72114,84115,53115,535.587.900
17 abr 2024120,26120,36115,36116,35116,356.666.500
16 abr 2024119,53120,62117,59118,52118,525.997.700
15 abr 2024127,01127,10118,60119,26119,268.718.500
12 abr 2024126,57127,63122,59123,84123,848.833.600
11 abr 2024127,61130,43124,98129,40129,405.004.700
10 abr 2024126,11128,13125,08126,61126,617.529.400
09 abr 2024131,48131,67126,84130,52130,525.426.300
08 abr 2024130,50131,27129,55130,07130,076.096.000
05 abr 2024127,10131,48126,74129,93129,936.943.300
04 abr 2024134,03134,30125,87126,18126,187.072.700
03 abr 2024129,74132,19129,72131,05131,054.613.100
02 abr 2024130,16130,75128,83130,68130,683.696.600
01 abr 2024134,54134,95132,33133,35133,355.667.000
28 mar 2024134,13135,16133,78134,03134,033.843.700
27 mar 2024133,00134,14131,34134,08134,084.600.500
26 mar 2024132,87133,09130,68130,81130,816.567.800
25 mar 2024131,76132,68131,65131,88131,885.737.500
22 mar 2024133,49133,99132,75132,94132,944.108.700
21 mar 2024134,67135,20133,51133,69133,694.330.600
20 mar 2024129,02132,64128,48132,45132,456.279.100
19 mar 2024126,34129,21125,58129,07129,075.291.800
19 mar 20240.395 Dividendo
18 mar 2024128,17129,24126,98127,29126,906.188.800
15 mar 2024125,41126,53124,05125,03124,646.088.500
14 mar 2024129,33129,46125,49127,80127,405.564.600
13 mar 2024129,55129,71127,62128,71128,313.708.000
12 mar 2024126,92129,81125,00129,39128,996.147.900
11 mar 2024124,75125,80123,33125,37124,987.690.100
08 mar 2024128,57130,60125,29125,73125,349.768.200
07 mar 2024126,93128,93126,22128,15127,755.795.800
06 mar 2024125,12126,20123,54124,54124,156.240.700
05 mar 2024124,94125,32121,00122,70122,326.849.300
04 mar 2024126,38127,94126,32126,49126,104.766.400
01 mar 2024124,16127,31123,83127,04126,656.111.400
29 feb 2024123,55124,74121,57123,43123,056.950.900
28 feb 2024121,68122,76121,38122,25121,873.882.300
27 feb 2024122,69123,02121,28122,81122,434.652.400
26 feb 2024123,88124,22122,12122,23121,854.292.600
23 feb 2024124,63125,28123,06123,53123,156.649.300
22 feb 2024120,91124,10120,27123,40123,026.293.300
21 feb 2024115,02116,39113,73116,25115,896.548.000
20 feb 2024116,71117,19114,39115,95115,596.589.200
16 feb 2024119,61120,40117,47117,97117,606.942.600
15 feb 2024117,99119,99117,59119,82119,456.601.900
14 feb 2024116,34117,93114,66117,56117,206.561.800
13 feb 2024114,80115,75112,09114,51114,159.210.600
12 feb 2024119,65121,26118,93119,42119,055.474.100
09 feb 2024118,00119,99117,74119,62119,255.414.900
08 feb 2024117,53117,94116,92117,71117,344.075.700
07 feb 2024116,36117,93115,74117,57117,215.542.800
06 feb 2024114,47115,02113,45114,74114,386.819.200
05 feb 2024114,64114,96112,23113,82113,4711.377.300
02 feb 2024111,91116,30111,68115,11114,759.522.500
01 feb 2024108,58111,68108,03111,61111,2615.098.100
31 ene 2024111,50111,83107,49107,56107,2310.411.500
30 ene 2024112,88113,61112,57113,14112,794.861.300
29 ene 2024110,96113,51110,61113,38113,035.696.300
26 ene 2024110,93111,98110,23110,92110,5810.774.900
25 ene 2024110,95111,48109,51111,32110,976.089.600
24 ene 2024111,18111,87109,35109,55109,217.679.600
23 ene 2024108,68109,43107,96109,24108,906.720.800
22 ene 2024108,71109,56107,92108,35108,0112.762.900
19 ene 2024104,60107,91104,14107,66107,3310.003.500
18 ene 2024102,28104,22101,27103,90103,587.684.400
17 ene 2024100,96101,6299,72101,32101,018.442.300
16 ene 2024103,26104,15101,82103,06102,7413.261.800
12 ene 2024104,97105,48103,29104,25103,936.554.500
11 ene 2024104,87105,22101,38104,08103,768.716.900
10 ene 2024102,80104,93102,60104,36104,049.823.600
09 ene 2024101,32103,33100,99102,56102,2411.699.800
08 ene 202499,22103,2399,15103,10102,788.596.400
05 ene 202498,65100,5598,0098,9398,6210.963.500
04 ene 202499,27100,9398,4498,6398,327.422.300
03 ene 2024100,70101,2099,2599,6399,3211.632.600
02 ene 2024101,88102,84100,76102,12101,808.732.800
29 dic 2023104,65105,11102,65103,99103,678.686.800
28 dic 2023105,01105,48104,65105,00104,675.232.600
27 dic 2023104,24105,08103,91105,00104,677.931.500
26 dic 2023103,38105,01103,30104,36104,044.480.100
22 dic 2023103,28104,26101,88103,14102,826.523.300
21 dic 2023101,70102,73100,12102,51102,198.639.100
21 dic 20230.304 Dividendo
20 dic 2023103,90105,2199,92100,0499,4311.952.500
19 dic 2023103,08104,60103,00104,53103,895.429.400
18 dic 2023102,12103,37101,98102,73102,107.070.200
15 dic 2023101,13101,87100,47101,12100,509.041.000
14 dic 2023101,89102,6899,79101,55100,9310.282.000
13 dic 202396,94100,8896,71100,66100,0410.743.200
12 dic 202395,2196,7994,5796,7496,156.052.000
11 dic 202394,2495,5693,9195,4794,886.082.500
08 dic 202392,7194,7092,5694,3493,769.785.800
07 dic 202392,4493,6492,0693,2292,657.221.800
06 dic 202393,6893,7190,9691,2090,649.167.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...