Mercados españoles cerrados

Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,68-1,23 (-3,08%)
Al cierre: 04:00PM EDT
38,60 -0,08 (-0,21%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202438,4739,4038,2738,6838,683.123.746
02 may 202440,8041,0639,7239,9139,911.748.700
01 may 202440,2040,7039,3640,2140,213.493.400
30 abr 202440,8641,3040,4541,1141,111.833.700
29 abr 202440,5940,7940,0640,1540,152.019.900
26 abr 202441,0941,2340,5841,0841,081.754.600
25 abr 202442,1242,3241,5841,7841,782.134.300
24 abr 202440,5641,3740,5140,8540,851.870.400
23 abr 202440,3440,5639,2439,9839,982.298.400
22 abr 202440,3740,4239,7839,9239,921.924.800
19 abr 202439,3640,0539,3639,7439,741.930.400
18 abr 202439,5440,4339,5440,1340,132.092.800
17 abr 202440,0140,5839,3339,4639,463.506.100
16 abr 202441,1241,4840,4340,7640,763.544.800
15 abr 202439,5340,4339,5239,9639,963.670.500
12 abr 202437,7538,1937,3238,1938,192.511.300
11 abr 202438,0539,1437,9638,7338,733.266.400
10 abr 202437,0438,3836,9338,1738,174.386.000
09 abr 202436,2936,3035,7035,8335,832.113.200
08 abr 202437,0637,1336,5936,8236,822.597.100
05 abr 202436,4436,8135,9036,8136,812.863.400
04 abr 202435,3136,0435,2335,3435,342.466.000
03 abr 202436,9037,1435,9836,0136,012.366.900
02 abr 202436,5336,7735,8035,9335,932.808.900
01 abr 202434,5635,4934,5635,4135,412.095.000
28 mar 202433,5933,7933,0633,4933,492.380.900
27 mar 202434,1234,2033,3833,4033,401.615.500
26 mar 202434,5834,8434,1934,2734,271.995.600
25 mar 202434,3434,8034,3434,5734,571.414.600
22 mar 202433,8034,2733,7934,0834,081.554.700
21 mar 202434,8135,4434,6035,0535,051.573.400
20 mar 202434,9335,8834,2035,2135,212.099.500
19 mar 202435,2135,4234,7535,1735,171.829.800
19 mar 20240.494 Dividendo
18 mar 202435,8536,1135,5635,9435,451.428.800
15 mar 202435,4335,7635,2935,5935,102.068.400
14 mar 202434,7135,6434,7035,5335,041.934.100
13 mar 202433,8234,1333,5633,9233,451.454.900
12 mar 202433,2633,5933,0733,4332,971.774.400
11 mar 202432,2632,8932,2432,5632,111.396.100
08 mar 202432,4032,7532,1832,4932,041.412.300
07 mar 202431,8032,7231,7932,3631,921.671.800
06 mar 202432,6632,7431,9832,2031,761.816.100
05 mar 202432,9333,2332,4632,7132,262.216.900
04 mar 202434,5634,6034,1034,1733,701.283.500
01 mar 202434,8535,3233,6933,7533,292.548.500
29 feb 202434,7134,7734,2134,3933,922.691.400
28 feb 202435,5335,7434,9635,0434,561.644.100
27 feb 202435,3835,7935,1035,7035,211.700.400
26 feb 202434,4735,3934,4334,9834,502.065.100
23 feb 202435,8935,9034,4834,6034,122.464.700
22 feb 202436,3636,4635,8936,0535,552.653.700
21 feb 202435,7336,7035,6736,4835,981.842.100
20 feb 202435,7635,8635,3235,7535,261.668.900
16 feb 202436,1036,2435,7235,8135,322.463.500
15 feb 202434,8435,4934,6735,1634,683.761.500
14 feb 202436,2536,3235,3835,6735,182.549.400
13 feb 202435,5936,1835,3936,1635,662.894.100
12 feb 202434,4334,8834,1934,3933,921.758.000
09 feb 202434,6334,6834,3134,4734,001.588.200
08 feb 202434,2334,6633,9834,2933,822.970.200
07 feb 202433,6433,6932,9433,5833,122.493.000
06 feb 202433,9634,0233,0133,1732,713.242.000
05 feb 202433,6134,2133,3834,0833,613.389.400
02 feb 202431,9332,4731,6332,1231,684.122.100
01 feb 202430,9231,1329,6930,1929,786.792.900
31 ene 202432,3732,6031,6931,9431,504.285.500
30 ene 202433,1233,9332,8832,9432,493.726.600
29 ene 202434,4434,6133,4633,7733,312.679.700
26 ene 202434,8435,3034,6635,0234,541.851.200
25 ene 202434,6235,1934,4734,7934,314.457.400
24 ene 202434,1235,6734,0835,3934,903.676.600
23 ene 202434,7435,2734,6734,7734,292.871.200
22 ene 202433,7434,2233,4533,9633,493.754.200
19 ene 202434,9035,4734,4634,5634,083.748.400
18 ene 202434,1735,2334,0934,9434,464.421.300
17 ene 202434,0734,5033,5933,9633,493.758.000
16 ene 202432,9534,0532,8033,7333,2713.853.500
12 ene 202431,7632,2431,2632,0131,575.870.200
11 ene 202432,3232,7831,6531,8231,389.028.200
10 ene 202431,5532,2931,3832,2331,794.415.100
09 ene 202431,7731,8231,2631,7531,314.168.700
08 ene 202432,2132,3331,0631,2030,773.742.900
05 ene 202431,9232,2130,7932,1131,675.967.300
04 ene 202431,0631,3430,8331,1830,755.048.300
03 ene 202431,0531,2429,6929,8229,414.579.600
02 ene 202430,2530,4629,8730,1829,773.467.900
29 dic 202329,4829,7228,8429,6129,204.122.500
28 dic 202328,5428,9928,1428,8128,414.424.600
27 dic 202328,8229,0428,1428,1727,782.911.700
26 dic 202329,8929,9729,6129,7129,301.319.800
22 dic 202329,1430,1829,1229,9229,512.257.700
21 dic 202328,8029,6928,7129,5129,106.281.600
21 dic 20230.27 Dividendo
20 dic 202329,5930,0729,0629,1628,494.164.200
19 dic 202329,8430,0029,4529,8129,131.839.100
18 dic 202330,1730,5630,1730,2129,522.149.000
15 dic 202329,9330,0529,3729,5428,863.251.500
14 dic 202331,0031,2029,6229,7129,037.826.100
13 dic 202333,9034,0531,9132,0931,365.371.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...