Mercados españoles cerrados

Direxion Daily S&P 500 Bear 3X Shares (SPXS)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,97-0,02 (-0,22%)
Al cierre: 04:00PM EDT
9,01 +0,04 (+0,45%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20248,919,038,878,978,9721.244.200
09 may 20249,149,188,998,998,9925.004.800
08 may 20249,249,259,119,139,1318.628.800
07 may 20249,129,179,069,139,1322.552.700
06 may 20249,339,359,169,169,1625.562.500
03 may 20249,459,619,389,469,4644.714.200
02 may 20249,8510,149,759,819,8131.366.600
01 may 202410,0110,109,6010,0710,0744.260.700
30 abr 20249,609,979,549,969,9628.670.700
29 abr 20249,529,679,479,529,5225.304.500
26 abr 20249,729,769,519,619,6126.273.100
25 abr 202410,1410,239,839,889,8839.313.800
24 abr 20249,689,899,649,759,7531.032.200
23 abr 20249,9710,019,719,759,7528.763.400
22 abr 202410,2010,369,9210,1010,1037.388.300
19 abr 202410,1210,4510,0510,3610,3652.117.900
18 abr 20249,9610,169,8210,1110,1138.128.300
17 abr 20249,7010,119,6910,0110,0147.215.700
16 abr 20249,769,929,679,859,8557.316.200
15 abr 20249,199,839,189,779,7765.086.200
12 abr 20249,239,519,169,429,4244.996.800
11 abr 20249,169,368,969,039,0333.451.800
10 abr 20249,279,349,139,239,2350.316.200
09 abr 20248,909,228,888,958,9528.003.300
08 abr 20248,979,038,918,998,9923.126.500
05 abr 20249,229,248,898,998,9944.311.900
04 abr 20248,749,308,729,289,2839.340.700
03 abr 20249,049,048,868,938,9320.020.000
02 abr 20249,009,098,968,968,9623.748.500
01 abr 20248,718,858,688,788,7819.611.900
28 mar 20248,738,768,668,738,7316.327.800
27 mar 20248,808,928,738,738,7318.359.800
26 mar 20248,808,968,808,938,9313.059.200
25 mar 20248,898,898,828,888,8814.475.200
22 mar 20248,778,828,738,798,7917.915.200
21 mar 20248,688,768,658,748,7420.997.700
20 mar 20249,069,118,818,838,8329.209.500
19 mar 20249,279,329,059,069,0622.136.500
19 mar 20240.137 Dividendo
18 mar 20249,309,389,219,359,2120.906.600
15 mar 20249,499,609,429,529,3824.942.600
14 mar 20249,219,499,209,339,1926.365.000
13 mar 20249,199,339,189,249,1015.681.600
12 mar 20249,389,549,179,199,0631.275.200
11 mar 20249,559,669,479,519,3721.817.800
08 mar 20249,279,519,129,479,3335.956.300
07 mar 20249,399,459,249,299,1529.224.600
06 mar 20249,529,659,449,569,4223.024.000
05 mar 20249,559,849,529,729,5826.345.100
04 mar 20249,449,449,329,429,2816.022.900
01 mar 20249,619,649,379,389,2422.830.400
29 feb 20249,659,829,569,659,5120.178.200
28 feb 20249,809,829,719,759,6118.542.900
27 feb 20249,719,839,699,699,5516.696.900
26 feb 20249,629,769,599,759,6120.014.900
23 feb 20249,569,699,519,649,5022.544.000
22 feb 20249,879,949,609,669,5229.778.300
21 feb 202410,4010,5110,2710,2910,1422.076.200
20 feb 202410,2510,4410,2010,3110,1632.107.100
16 feb 202410,0010,179,9310,129,9735.877.600
15 feb 202410,1210,179,969,989,8325.932.500
14 feb 202410,2610,4310,1310,1510,0031.810.600
13 feb 202410,4110,6410,3310,4310,2838.467.100
12 feb 202410,0110,069,8710,029,8721.815.400
09 feb 202410,1410,179,9710,009,8522.341.600
08 feb 202410,1910,2410,1410,1610,0117.312.100
07 feb 202410,2810,3410,1410,1710,0222.858.200
06 feb 202410,4510,5510,4010,4210,2720.295.500
05 feb 202410,4310,6610,4010,5010,3525.867.100
02 feb 202410,7010,7210,2810,3810,2338.109.900
01 feb 202411,0311,0910,7210,7210,5632.006.500
31 ene 202410,7711,1410,7411,1310,9737.896.100
30 ene 202410,6210,6610,5710,6110,4517.204.100
29 ene 202410,8310,8610,5710,5810,4223.385.000
26 ene 202410,8210,8910,7210,8310,6719.544.700
25 ene 202410,8210,9610,7710,7910,6323.345.800
24 ene 202410,7810,9710,7210,9410,7828.785.500
23 ene 202411,0311,1110,9610,9910,8319.936.900
22 ene 202411,0211,1210,9411,0510,8926.411.300
19 ene 202411,4711,5311,1211,1410,9834.846.400
18 ene 202411,7411,8611,5211,5711,4029.414.300
17 ene 202411,8912,0311,8111,8511,6828.612.400
16 ene 202411,6311,7911,5311,6411,4731.002.100
12 ene 202411,4311,6311,3811,5211,3523.182.900
11 ene 202411,4411,8311,4011,5311,3633.575.500
10 ene 202411,6711,6911,4211,4911,3221.103.600
09 ene 202411,8211,8711,6111,6811,5119.004.300
08 ene 202412,1012,1111,6211,6311,4623.618.500
05 ene 202412,1712,2611,9412,1411,9633.770.800
04 ene 202412,1112,2011,8912,1711,9922.883.600
03 ene 202411,9312,0911,8712,0411,8630.690.500
02 ene 202411,7911,9111,6711,7511,5820.877.700
29 dic 202311,4711,6911,4211,5511,3833.091.400
28 dic 202311,4311,4711,3811,4411,2716.715.400
27 dic 202311,5011,5511,4211,4211,2522.318.000
26 dic 202311,5911,6111,4211,4911,329.187.400
22 dic 202311,6011,7711,5011,6211,4524.890.200
21 dic 202311,7911,9911,6611,6811,5123.519.000
21 dic 20230.104 Dividendo
20 dic 202311,7012,1411,5512,1211,8430.646.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...