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
42,44+2,85 (+7,20%)
A partir del 02:34PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 202240,2642,8840,1742,4442,449.375.942
25 may 202237,0540,1937,0339,5939,5912.952.500
24 may 202238,1938,3835,3737,4537,4513.722.300
23 may 202239,0739,7437,5139,2539,2510.916.000
20 may 202239,5239,7635,1237,9537,9513.815.700
19 may 202237,1739,6737,1638,2238,2211.593.500
18 may 202240,9941,6137,2338,0338,0311.682.200
17 may 202241,0442,6240,0742,5542,5512.411.900
16 may 202239,1140,3838,2238,9138,9111.194.000
13 may 202237,5940,3437,5839,4739,4714.320.000
12 may 202234,3537,1433,8136,1436,1418.096.800
11 may 202237,7439,7534,6534,8934,8920.599.300
10 may 202239,3640,2235,2537,6737,6713.109.800
09 may 202241,1241,6837,0737,6937,6915.030.000
06 may 202244,8445,1541,6343,1343,1312.307.800
05 may 202250,0650,0743,5445,4445,4410.981.100
04 may 202248,2451,9345,7151,6751,6713.404.700
03 may 202246,5948,5545,7147,8247,829.537.000
02 may 202245,1747,2843,3246,5846,5816.755.200
29 abr 202248,7550,4544,8545,2645,2612.742.100
28 abr 202248,5250,1845,1849,4249,4214.007.600
27 abr 202247,3848,9946,3546,8646,8616.607.500
26 abr 202251,2251,5347,2847,4147,4113.033.800
25 abr 202250,1752,6548,7452,4952,4912.486.500
22 abr 202255,0855,4851,1851,5251,5214.433.500
21 abr 202261,5662,0455,1955,8355,8310.984.300
20 abr 202260,5061,2159,4559,8959,8910.315.500
19 abr 202256,0559,7755,9559,2759,276.774.400
18 abr 202256,5957,2454,9655,8455,846.441.600
14 abr 202258,9060,0256,9756,9956,996.336.000
13 abr 202256,0159,2155,9758,7858,786.575.500
12 abr 202256,8259,3654,9755,5855,588.451.600
11 abr 202255,5157,3854,5255,0355,036.530.000
08 abr 202257,3858,3155,8956,2956,296.752.900
07 abr 202258,1659,1155,1957,6057,609.890.800
06 abr 202259,2559,6556,8858,2158,2113.147.800
05 abr 202265,4066,8260,3160,8260,829.644.700
04 abr 202265,3965,8663,5165,5565,558.512.200
01 abr 202263,8065,2462,7565,0065,008.254.400
31 mar 202264,7466,4162,8962,9962,998.423.800
30 mar 202268,8769,2264,2265,1765,177.741.900
29 mar 202265,7269,6965,6269,1769,179.701.500
28 mar 202263,5364,0761,1564,0564,058.032.400
25 mar 202263,9864,4862,4664,0564,055.905.400
24 mar 202262,3763,8060,9563,7763,777.535.100
23 mar 202263,7364,7361,5361,6561,656.465.900
22 mar 202263,8566,2263,5064,9564,957.752.200
21 mar 202264,7965,7061,7563,1463,147.561.200
18 mar 202261,9765,0161,8764,6864,687.894.900
17 mar 202259,0762,9958,6462,9662,968.154.500
16 mar 202256,3560,0655,2360,0660,0612.034.300
15 mar 202253,0154,9152,5454,8454,847.617.900
14 mar 202256,2456,4151,7152,6052,609.871.400
11 mar 202259,3960,2255,5655,8055,806.625.200
10 mar 202256,4358,7255,6658,6558,659.357.700
09 mar 202257,2059,5256,7258,9358,938.315.500
08 mar 202253,9958,2953,2354,4454,4414.514.500
07 mar 202258,0958,5553,4753,5453,5412.389.700
04 mar 202258,7659,7356,2857,8557,8510.294.900
03 mar 202263,6863,6859,2460,5960,5911.497.000
02 mar 202259,8663,7859,7562,9362,9311.007.300
01 mar 202261,6562,6357,1758,6558,659.710.300
28 feb 202259,6463,3659,6262,1362,1311.060.300
25 feb 202258,2061,5756,6661,5761,5711.879.300
24 feb 202249,5357,9549,2257,7157,7115.343.800
23 feb 202257,8558,5153,0453,4053,4010.545.400
22 feb 202258,2259,9455,4556,6156,6110.540.100
18 feb 202260,4462,0258,4559,0859,0811.439.000
17 feb 202263,9364,3360,2860,6860,688.718.700
16 feb 202264,5866,4463,4265,6265,629.434.300
15 feb 202262,3165,5062,1865,3265,328.866.800
14 feb 202261,3263,0259,1560,4660,4610.211.700
11 feb 202263,2065,4359,5361,0061,0016.527.100
10 feb 202262,5068,3861,7463,1263,1219.074.300
09 feb 202264,1766,0963,9166,0966,0912.023.800
08 feb 202259,5162,8159,4662,5062,5014.869.300
07 feb 202258,5861,0358,2359,6259,6210.898.200
04 feb 202257,4260,0955,5558,7258,7212.837.000
03 feb 202259,0761,2457,4157,8057,8011.549.100
02 feb 202263,4263,7259,4561,3161,3112.783.200
01 feb 202261,6463,4058,3363,1563,1513.503.800
31 ene 202255,3561,2254,9361,1961,1915.028.200
28 ene 202253,1656,1850,2056,1556,1517.548.700
27 ene 202258,4860,0952,2553,0453,0418.847.100
26 ene 202262,1063,7254,9356,9756,9720.630.900
25 ene 202259,2562,1555,5859,5759,5721.140.800
24 ene 202255,4662,7752,9062,2162,2131.428.300
21 ene 202260,6163,5258,0358,0758,0722.289.500
20 ene 202265,9069,3361,0961,4961,4917.788.200
19 ene 202269,3269,9764,9565,1165,1118.277.900
18 ene 202273,0073,2168,0668,3368,3315.684.700
14 ene 202272,7575,2771,2875,2475,2416.540.800
13 ene 202277,8779,3374,2474,9674,9615.303.200
12 ene 202279,7280,6475,5576,9476,9412.433.500
11 ene 202276,5278,9973,8578,7478,7421.238.300
10 ene 202275,7576,4271,8476,3476,3423.754.800
07 ene 202279,9081,8577,0177,1577,1515.827.400
06 ene 202279,1781,9076,9379,9979,9911.601.700
05 ene 202287,3388,5378,6778,6878,6815.844.900
04 ene 202288,7089,9685,6287,4787,4713.638.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...