Mercados españoles abiertos en 5 hrs 54 min

ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,33-0,33 (-0,47%)
Al cierre: 04:00PM EDT
70,13 -0,20 (-0,28%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202471,0371,6570,0870,3370,334.010.899
17 abr 202472,2572,2970,2870,6670,665.108.400
16 abr 202471,9272,3971,1771,5571,5510.112.900
15 abr 202474,9274,9571,5871,8171,816.335.000
12 abr 202474,7175,1473,1873,6673,664.717.000
11 abr 202475,1176,2274,0775,8075,806.572.700
10 abr 202474,5275,3074,1274,7174,715.705.800
09 abr 202476,6276,6774,8076,2376,233.726.500
08 abr 202476,2076,5175,8576,0776,072.260.100
05 abr 202474,8776,6074,7476,0276,023.965.800
04 abr 202477,5577,6574,3974,4574,455.156.700
03 abr 202475,8876,8375,8776,3976,392.316.500
02 abr 202476,0476,2775,5376,2276,226.214.400
01 abr 202477,7377,8976,8877,2577,252.538.500
28 mar 202477,5777,9677,4477,5277,521.976.600
27 mar 202477,1377,5876,4777,5877,582.668.800
26 mar 202477,0477,1476,2276,3076,301.852.100
25 mar 202476,6376,9776,5876,6576,651.393.600
22 mar 202477,3377,4876,9977,1177,114.221.000
21 mar 202477,7477,9477,2977,3477,342.260.800
20 mar 202475,5476,9475,3276,8976,892.932.000
20 mar 20240.178 Dividendo
19 mar 202474,6575,7874,3875,7475,562.096.900
18 mar 202475,2075,6474,7774,9174,732.477.100
15 mar 202474,1274,5673,5974,0173,843.458.500
14 mar 202475,6475,7074,1575,0574,873.326.900
13 mar 202475,7275,7874,9975,4375,251.916.200
12 mar 202474,6775,8273,9475,6675,482.675.800
11 mar 202473,8374,2473,2774,0873,912.643.200
08 mar 202475,3276,1274,0574,2574,084.588.700
07 mar 202474,6475,4574,3875,1674,982.255.500
06 mar 202473,9474,3773,3373,7173,542.502.500
05 mar 202473,8774,0072,3272,9872,812.882.800
04 mar 202474,4275,0374,4174,4674,293.539.000
01 mar 202473,5374,7873,4374,6674,482.483.000
29 feb 202473,3273,7772,5273,2973,122.936.400
28 feb 202472,5572,9972,4472,7972,621.400.600
27 feb 202472,9573,0872,4073,0172,841.613.000
26 feb 202473,4373,5672,7372,7872,615.792.800
23 feb 202473,7273,9873,1173,3373,162.416.200
22 feb 202472,2473,5071,9773,2473,073.401.700
21 feb 202469,8570,4069,3270,3570,182.470.600
20 feb 202470,5370,7169,5970,2670,093.037.700
16 feb 202471,6971,9970,8471,0470,875.335.700
15 feb 202471,0071,8170,8671,7771,602.905.700
14 feb 202470,3470,9869,6770,8470,673.100.000
13 feb 202469,7370,1068,6369,6069,446.521.400
12 feb 202471,6572,2971,3871,5671,392.103.400
09 feb 202471,0171,7870,8971,6771,502.295.000
08 feb 202470,7870,9670,5770,8670,691.803.900
07 feb 202470,3270,9470,0670,8070,632.500.700
06 feb 202469,5569,7669,1369,6669,502.143.500
05 feb 202469,6169,7368,6469,2969,138.296.800
02 feb 202468,5070,2868,4169,8069,644.203.700
01 feb 202467,1168,3966,8968,3968,233.979.900
31 ene 202468,3068,4166,6866,6966,535.163.500
30 ene 202468,8569,1468,7268,9268,764.752.600
29 ene 202468,0869,0967,9269,0668,902.762.300
26 ene 202468,0768,4767,7668,0267,862.335.200
25 ene 202468,0568,2667,4768,2068,042.359.200
24 ene 202468,1468,4267,3967,4767,316.095.800
23 ene 202467,1367,4266,8067,3867,221.801.100
22 ene 202467,1167,4666,7966,9766,813.385.800
19 ene 202465,4166,7865,2166,6966,536.800.400
18 ene 202464,4165,2464,0065,0964,943.086.500
17 ene 202463,8764,1263,3363,9963,843.578.700
16 ene 202464,8165,1864,2164,7164,567.637.200
12 ene 202465,5265,7564,8365,2065,053.538.700
11 ene 202465,4965,6264,0365,1565,003.450.900
10 ene 202464,6065,4864,5265,2465,092.258.000
09 ene 202463,9964,8163,8464,5164,366.501.700
08 ene 202463,0664,7863,0564,7464,593.292.600
05 ene 202462,8263,6262,5462,9562,808.825.300
04 ene 202463,0763,7762,7362,7962,642.780.800
03 ene 202463,6963,8963,0763,2363,084.373.600
02 ene 202464,1764,5763,7164,3064,153.399.400
29 dic 202365,3765,5164,4965,0764,922.364.500
28 dic 202365,4865,6665,3365,4265,271.566.800
27 dic 202365,1465,4765,0065,4165,262.119.000
26 dic 202364,7965,4564,7665,1765,021.737.800
22 dic 202364,7465,1564,1564,6764,523.041.200
21 dic 202364,0564,5063,3964,4164,263.100.300
20 dic 202364,8565,3663,1563,1763,024.504.200
20 dic 20230.118 Dividendo
19 dic 202364,5865,2364,5865,2264,951.984.500
18 dic 202364,1664,7064,1264,4664,191.963.900
15 dic 202363,7764,0863,5063,7363,472.631.800
14 dic 202364,1164,4263,2263,9863,713.452.500
13 dic 202361,9963,6561,8763,5663,302.763.200
12 dic 202361,2361,9160,9661,9061,641.775.900
11 dic 202360,7361,3960,6461,3461,092.914.200
08 dic 202360,1761,0160,0960,8660,613.146.600
07 dic 202360,0060,5359,8760,3660,111.963.300
06 dic 202360,5460,5659,3759,4959,242.643.400
05 dic 202359,6260,2359,5359,9959,742.335.000
04 dic 202359,7360,0859,4060,0159,762.687.700
01 dic 202359,8060,8159,6460,6660,415.593.700
30 nov 202359,7560,0659,1759,9759,722.607.300
29 nov 202360,2060,5059,4459,5659,3110.698.200
28 nov 202359,4059,9859,2559,6259,371.593.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...