Mercados españoles abiertos en 2 hrs 44 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.701,14 -758,94 (-1,97%) Dólar/Euro
1,0710 +0,0009 (+0,09%) Petróleo Brent
88,13 +0,11 (+0,12%) Bitcoin EUR
59.855,88 -2.430,59 (-3,90%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 35,81 | 36,56 | 35,65 | 36,04 | 36,04 | 7.377.900 |
| 23 abr 2024 | 36,86 | 36,99 | 35,90 | 35,99 | 35,99 | 6.586.300 |
| 22 abr 2024 | 37,72 | 38,30 | 36,68 | 37,34 | 37,34 | 7.196.100 |
| 19 abr 2024 | 37,38 | 38,63 | 37,15 | 38,33 | 38,33 | 12.080.100 |
| 18 abr 2024 | 36,79 | 37,54 | 36,32 | 37,33 | 37,33 | 8.432.300 |
| 17 abr 2024 | 35,86 | 37,36 | 35,82 | 37,07 | 37,07 | 10.989.700 |
| 16 abr 2024 | 36,08 | 36,66 | 35,75 | 36,38 | 36,38 | 11.066.300 |
| 15 abr 2024 | 33,97 | 36,34 | 33,94 | 36,14 | 36,14 | 13.757.000 |
| 12 abr 2024 | 34,16 | 35,16 | 33,88 | 34,86 | 34,86 | 10.650.000 |
| 11 abr 2024 | 33,91 | 34,61 | 33,15 | 33,43 | 33,43 | 8.416.200 |
| 10 abr 2024 | 34,28 | 34,54 | 33,77 | 34,13 | 34,13 | 16.745.000 |
| 10 abr 2024 | 1:5 Split de acciones | |||||
| 09 abr 2024 | 32,90 | 34,10 | 32,85 | 33,20 | 33,20 | 6.601.040 |
| 08 abr 2024 | 33,20 | 33,40 | 32,95 | 33,25 | 33,25 | 3.805.180 |
| 05 abr 2024 | 34,10 | 34,15 | 32,85 | 33,25 | 33,25 | 8.191.040 |
| 04 abr 2024 | 32,35 | 34,40 | 32,25 | 34,35 | 34,35 | 7.178.400 |
| 03 abr 2024 | 33,45 | 33,45 | 32,75 | 33,10 | 33,10 | 3.916.260 |
| 02 abr 2024 | 33,30 | 33,60 | 33,10 | 33,15 | 33,15 | 3.171.780 |
| 01 abr 2024 | 32,20 | 32,75 | 32,10 | 32,55 | 32,55 | 2.903.500 |
| 28 mar 2024 | 32,35 | 32,40 | 32,05 | 32,30 | 32,30 | 2.780.660 |
| 27 mar 2024 | 32,55 | 33,00 | 32,25 | 32,25 | 32,25 | 3.954.040 |
| 26 mar 2024 | 32,60 | 33,15 | 32,55 | 33,10 | 33,10 | 1.921.920 |
| 25 mar 2024 | 32,85 | 32,90 | 32,65 | 32,85 | 32,85 | 2.151.800 |
| 22 mar 2024 | 32,40 | 32,65 | 32,30 | 32,55 | 32,55 | 3.470.380 |
| 21 mar 2024 | 32,20 | 32,45 | 32,00 | 32,35 | 32,35 | 3.522.360 |
| 20 mar 2024 | 33,65 | 33,70 | 32,60 | 32,70 | 32,70 | 5.421.060 |
| 20 mar 2024 | 0.635 Dividendo | |||||
| 19 mar 2024 | 34,90 | 35,15 | 34,15 | 34,15 | 33,51 | 4.212.420 |
| 18 mar 2024 | 34,55 | 34,85 | 34,20 | 34,80 | 34,15 | 3.538.340 |
| 15 mar 2024 | 35,40 | 35,70 | 35,00 | 35,35 | 34,69 | 4.974.200 |
| 14 mar 2024 | 34,25 | 35,25 | 34,20 | 34,65 | 34,01 | 6.383.780 |
| 13 mar 2024 | 34,15 | 34,65 | 34,10 | 34,40 | 33,76 | 2.831.440 |
| 12 mar 2024 | 34,90 | 35,45 | 34,05 | 34,15 | 33,51 | 6.240.060 |
| 11 mar 2024 | 35,50 | 35,90 | 35,20 | 35,35 | 34,69 | 4.743.260 |
| 08 mar 2024 | 34,45 | 35,35 | 33,90 | 35,20 | 34,55 | 8.116.100 |
| 07 mar 2024 | 34,90 | 35,15 | 34,35 | 34,60 | 33,96 | 4.225.700 |
| 06 mar 2024 | 35,40 | 35,90 | 35,10 | 35,55 | 34,89 | 6.392.260 |
| 05 mar 2024 | 35,50 | 36,60 | 35,40 | 36,15 | 35,48 | 5.454.320 |
| 04 mar 2024 | 35,10 | 35,10 | 34,65 | 35,05 | 34,40 | 3.500.120 |
| 01 mar 2024 | 35,70 | 35,85 | 34,80 | 34,90 | 34,25 | 5.587.620 |
| 29 feb 2024 | 35,85 | 36,50 | 35,55 | 35,90 | 35,23 | 4.628.120 |
| 28 feb 2024 | 36,45 | 36,55 | 36,10 | 36,25 | 35,58 | 3.032.840 |
| 27 feb 2024 | 36,15 | 36,55 | 36,00 | 36,10 | 35,43 | 2.925.320 |
| 26 feb 2024 | 35,80 | 36,30 | 35,70 | 36,30 | 35,63 | 3.369.680 |
| 23 feb 2024 | 35,55 | 36,00 | 35,35 | 35,85 | 35,18 | 5.036.600 |
| 22 feb 2024 | 36,75 | 36,95 | 35,65 | 35,90 | 35,23 | 7.316.320 |
| 21 feb 2024 | 38,65 | 39,10 | 38,20 | 38,20 | 37,49 | 5.493.580 |
| 20 feb 2024 | 38,10 | 38,85 | 37,95 | 38,30 | 37,59 | 5.430.860 |
| 16 feb 2024 | 37,15 | 37,85 | 36,90 | 37,70 | 37,00 | 6.506.060 |
| 15 feb 2024 | 37,70 | 37,85 | 37,05 | 37,10 | 36,41 | 5.120.540 |
| 14 feb 2024 | 38,25 | 38,80 | 37,70 | 37,75 | 37,05 | 7.076.860 |
| 13 feb 2024 | 38,75 | 39,60 | 38,45 | 38,85 | 38,13 | 7.465.460 |
| 12 feb 2024 | 37,25 | 37,45 | 36,70 | 37,30 | 36,61 | 3.342.400 |
| 09 feb 2024 | 37,70 | 37,85 | 37,10 | 37,20 | 36,51 | 4.419.900 |
| 08 feb 2024 | 37,90 | 38,10 | 37,75 | 37,85 | 37,15 | 3.250.240 |
| 07 feb 2024 | 38,25 | 38,50 | 37,75 | 37,90 | 37,20 | 5.893.260 |
| 06 feb 2024 | 38,90 | 39,25 | 38,70 | 38,80 | 38,08 | 4.371.360 |
| 05 feb 2024 | 38,85 | 39,65 | 38,70 | 39,05 | 38,32 | 5.281.860 |
| 02 feb 2024 | 39,85 | 39,90 | 38,25 | 38,65 | 37,93 | 8.044.780 |
| 01 feb 2024 | 41,10 | 41,30 | 39,90 | 39,90 | 39,16 | 7.651.180 |
| 31 ene 2024 | 40,10 | 41,45 | 39,95 | 41,40 | 40,63 | 8.184.040 |
| 30 ene 2024 | 39,55 | 39,70 | 39,30 | 39,50 | 38,77 | 3.620.080 |
| 29 ene 2024 | 40,25 | 40,45 | 39,35 | 39,45 | 38,72 | 4.546.720 |
| 26 ene 2024 | 40,30 | 40,55 | 39,90 | 40,35 | 39,60 | 4.759.880 |
| 25 ene 2024 | 40,20 | 40,80 | 40,05 | 40,15 | 39,40 | 5.644.040 |
| 24 ene 2024 | 40,15 | 40,85 | 39,90 | 40,75 | 39,99 | 6.093.020 |
| 23 ene 2024 | 41,10 | 41,40 | 40,80 | 40,85 | 40,09 | 3.554.380 |
| 22 ene 2024 | 41,05 | 41,40 | 40,75 | 41,20 | 40,43 | 4.297.320 |
| 19 ene 2024 | 42,70 | 42,95 | 41,40 | 41,50 | 40,73 | 7.205.260 |
| 18 ene 2024 | 43,70 | 44,20 | 42,90 | 43,00 | 42,20 | 7.129.420 |
| 17 ene 2024 | 44,30 | 44,80 | 44,00 | 44,10 | 43,28 | 5.872.220 |
| 16 ene 2024 | 43,30 | 43,90 | 42,95 | 43,45 | 42,64 | 7.596.740 |
| 12 ene 2024 | 42,60 | 43,30 | 42,35 | 42,90 | 42,10 | 5.947.560 |
| 11 ene 2024 | 42,60 | 44,05 | 42,45 | 42,95 | 42,15 | 7.990.240 |
| 10 ene 2024 | 43,50 | 43,60 | 42,60 | 42,80 | 42,00 | 5.577.180 |
| 09 ene 2024 | 44,05 | 44,25 | 43,25 | 43,55 | 42,74 | 5.219.820 |
| 08 ene 2024 | 45,15 | 45,15 | 43,25 | 43,30 | 42,49 | 5.432.620 |
| 05 ene 2024 | 45,40 | 45,70 | 44,50 | 45,20 | 44,36 | 7.832.580 |
| 04 ene 2024 | 45,10 | 45,45 | 44,30 | 45,40 | 44,56 | 6.096.200 |
| 03 ene 2024 | 44,45 | 45,05 | 44,20 | 44,95 | 44,11 | 7.203.860 |
| 02 ene 2024 | 43,95 | 44,40 | 43,50 | 43,85 | 43,03 | 6.155.280 |
| 29 dic 2023 | 42,75 | 43,60 | 42,60 | 43,00 | 42,20 | 6.559.340 |
| 28 dic 2023 | 42,60 | 42,75 | 42,40 | 42,60 | 41,81 | 4.381.300 |
| 27 dic 2023 | 42,90 | 43,05 | 42,55 | 42,60 | 41,81 | 5.408.680 |
| 26 dic 2023 | 43,25 | 43,30 | 42,60 | 42,85 | 42,05 | 3.021.460 |
| 22 dic 2023 | 43,30 | 43,90 | 42,85 | 43,35 | 42,54 | 7.492.860 |
| 21 dic 2023 | 44,05 | 44,70 | 43,50 | 43,55 | 42,74 | 9.677.380 |
| 20 dic 2023 | 43,30 | 44,90 | 42,70 | 44,85 | 44,02 | 8.503.580 |
| 20 dic 2023 | 0.182 Dividendo | |||||
| 19 dic 2023 | 44,55 | 44,55 | 43,85 | 43,90 | 42,91 | 3.115.180 |
| 18 dic 2023 | 45,00 | 45,00 | 44,40 | 44,65 | 43,64 | 3.094.960 |
| 15 dic 2023 | 45,40 | 45,70 | 45,05 | 45,35 | 44,32 | 5.509.900 |
| 14 dic 2023 | 45,00 | 45,95 | 44,65 | 45,15 | 44,13 | 8.262.380 |
| 13 dic 2023 | 47,40 | 47,50 | 45,45 | 45,50 | 44,47 | 7.468.040 |
| 12 dic 2023 | 48,25 | 48,60 | 47,45 | 47,50 | 46,42 | 4.386.560 |
| 11 dic 2023 | 48,80 | 48,95 | 48,05 | 48,10 | 47,01 | 3.905.100 |
| 08 dic 2023 | 49,55 | 49,65 | 48,50 | 48,70 | 47,60 | 5.047.280 |
| 07 dic 2023 | 49,70 | 49,90 | 49,00 | 49,25 | 48,13 | 4.553.320 |
| 06 dic 2023 | 49,00 | 50,50 | 49,00 | 50,35 | 49,21 | 4.446.360 |
| 05 dic 2023 | 50,20 | 50,30 | 49,40 | 49,70 | 48,57 | 4.601.720 |
| *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.