Mercados españoles cerrados

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,25-1,55 (-4,33%)
Al cierre: 04:00PM EDT
34,08 -0,17 (-0,50%)
Después del cierre: 04:28PM EDT
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 202436,1236,6033,7934,2534,2520.571.808
12 abr 202437,2237,6135,2435,8035,8020.152.900
11 abr 202437,6738,1936,6637,8937,8919.072.400
10 abr 202437,3138,3036,3437,1237,1232.304.500
09 abr 202440,2440,6639,2240,3440,3412.437.400
08 abr 202440,0940,3539,3039,8639,869.890.500
05 abr 202438,5039,9538,3539,2639,2616.485.200
04 abr 202441,3741,6638,5638,8238,8219.387.500
03 abr 202438,7140,4538,6640,0840,0817.176.800
02 abr 202440,1240,1838,7239,3839,3819.153.700
01 abr 202443,1943,1941,4541,6841,6814.662.000
28 mar 202442,7343,8442,6142,9242,9216.670.700
27 mar 202440,8642,5340,4942,5042,5016.507.800
26 mar 202441,0741,4039,8839,9839,9813.640.600
25 mar 202440,2841,0440,1740,1940,1910.734.300
22 mar 202441,6241,8439,9740,0040,0015.061.600
21 mar 202441,1342,2541,0441,6241,6218.236.900
20 mar 202437,7540,8237,5140,3240,3223.736.300
19 mar 202436,7938,4236,7138,0738,0711.161.300
19 mar 20240.026 Dividendo
18 mar 202438,5938,7337,4537,5837,5510.819.000
15 mar 202437,7038,6837,5938,3038,2713.977.700
14 mar 202439,9040,0337,0438,0538,0222.609.100
13 mar 202439,8340,8239,7840,3240,2912.340.900
12 mar 202439,9740,4338,9939,8739,8417.980.500
11 mar 202440,4841,0139,7740,0440,0113.588.000
08 mar 202442,1743,1540,4140,9640,9328.005.700
07 mar 202440,9841,7840,8041,0841,0514.601.600
06 mar 202440,5840,6439,4940,1240,0919.328.600
05 mar 202439,6340,5538,8639,2739,2422.096.200
04 mar 202441,2541,6940,3340,4540,4220.265.700
01 mar 202439,8040,8239,0040,6040,5720.145.300
29 feb 202440,1940,6938,6739,3039,2725.839.300
28 feb 202438,6539,4738,3338,6538,6217.600.800
27 feb 202439,0439,6938,7439,5239,4917.878.100
26 feb 202437,1538,2436,8538,0137,9816.798.700
23 feb 202437,1137,9636,5537,3137,2820.892.800
22 feb 202436,6237,4136,2137,0937,0622.465.700
21 feb 202436,0936,4835,4236,2736,2417.693.800
20 feb 202436,9937,2736,2936,7936,7618.767.100
16 feb 202438,6539,5938,0638,3938,3625.936.700
15 feb 202438,1140,2238,0040,0039,9727.664.200
14 feb 202436,3437,5035,5937,1737,1426.877.300
13 feb 202435,6836,3933,8134,7434,7243.584.500
12 feb 202437,8739,9337,8439,5839,5526.707.400
09 feb 202436,2437,6735,9937,5837,5524.657.700
08 feb 202434,3635,9534,0335,8635,8417.680.300
07 feb 202434,7634,8133,6934,3134,2920.337.500
06 feb 202433,5334,6333,1834,5334,5117.261.600
05 feb 202433,9934,2932,6633,6433,6226.836.200
02 feb 202434,3735,6033,9135,0335,0129.021.600
01 feb 202435,0235,7533,5235,6635,6434.124.200
31 ene 202436,6837,6534,1734,2034,1839.264.200
30 ene 202437,3737,6736,6336,9936,9620.866.100
29 ene 202436,1737,9535,5837,9537,9221.167.900
26 ene 202436,6037,1135,7536,0836,0623.777.200
25 ene 202436,7037,0035,2636,0536,0326.534.700
24 ene 202437,4537,5135,1135,2335,2131.716.500
23 ene 202437,3937,6135,5936,1036,0828.797.500
22 ene 202435,2136,6335,1736,5336,5028.179.600
19 ene 202433,6834,5232,6334,3234,3029.729.800
18 ene 202433,4133,6632,1333,3933,3725.282.600
17 ene 202432,1233,0431,7932,8032,7820.018.900
16 ene 202434,0134,3333,1533,5633,5419.770.500
12 ene 202436,3036,9034,5334,8534,8324.852.200
11 ene 202435,5935,7333,8235,0835,0630.844.000
10 ene 202435,7536,1034,8335,9135,8922.593.300
09 ene 202435,5336,3334,9635,8635,8424.763.100
08 ene 202435,0037,0234,4736,9936,9623.375.900
05 ene 202434,7136,2034,4835,0134,9929.076.600
04 ene 202435,5036,2035,2835,3935,3723.818.700
03 ene 202437,4337,6035,3635,5435,5235.973.600
02 ene 202438,6239,9138,0538,7438,7126.443.700
29 dic 202341,0941,4239,4139,4539,4224.876.200
28 dic 202341,3742,1641,0241,3941,3618.792.700
27 dic 202341,7642,3841,1341,9141,8827.427.600
26 dic 202340,4241,8240,1241,4941,4618.079.800
22 dic 202339,6340,7739,2640,0139,9825.803.600
21 dic 202338,3439,0637,7539,0539,0225.061.300
21 dic 20230.218 Dividendo
20 dic 202339,4240,7837,2537,3037,0635.117.000
19 dic 202338,2239,8537,9739,6639,4021.232.000
18 dic 202337,9438,4237,2337,4737,2318.903.100
15 dic 202338,5438,8936,8237,4437,2032.488.200
14 dic 202337,4239,1537,1938,4238,1740.367.700
13 dic 202332,2735,6731,5335,6735,4437.003.600
12 dic 202332,2332,5631,3932,2432,0316.618.900
11 dic 202332,0832,5431,6732,3132,1016.156.000
08 dic 202331,3432,6231,1632,1431,9323.473.200
07 dic 202330,9131,5130,4531,5031,2916.642.000
06 dic 202331,6332,7430,6730,7330,5324.661.100
05 dic 202331,8231,8230,7730,9730,7722.320.600
04 dic 202330,9432,3430,8432,2932,0825.186.800
01 dic 202328,5531,4228,0831,3331,1332.410.300
30 nov 202328,9829,2628,3728,7628,5717.972.100
29 nov 202328,7529,7928,3628,4928,3019.984.000
28 nov 202328,3128,6027,6528,0427,8614.663.600
27 nov 202328,2828,5727,6828,4128,2210.547.300
24 nov 202328,1028,8727,9628,6928,506.932.100
22 nov 202328,1628,7327,8228,1427,9616.218.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...