Mercados españoles abiertos en 6 hrs 12 min

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
37,63+1,67 (+4,64%)
Al cierre: 04:00PM EDT
37,55 -0,08 (-0,21%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
12 jun 2023 - 12 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jun 202438,7339,4937,2837,6337,6330.918.642
11 jun 2024------
10 jun 202435,0936,4934,8336,4136,4112.800.000
07 jun 202436,2037,0835,7436,0536,0518.135.800
06 jun 202437,6838,0437,0537,3637,3612.889.900
05 jun 202437,2438,2036,4238,1838,1815.246.200
04 jun 202437,2337,4836,3836,5336,5316.514.500
03 jun 202439,6739,6737,2138,0438,0415.886.500
31 may 202438,2538,9737,1938,6438,6413.426.000
30 may 202437,4638,2437,2437,7337,739.556.200
29 may 202436,9637,2236,5636,8036,8011.386.300
28 may 202439,4439,5237,7938,4738,4711.529.400
24 may 202438,2538,7437,8038,6138,6110.628.300
23 may 202439,9039,9536,9537,4537,4518.876.600
22 may 202440,0140,3538,9439,4639,4613.356.800
21 may 202440,1240,6239,9740,4040,408.030.100
20 may 202440,2441,0940,1140,6040,607.936.500
17 may 202440,2340,5439,8740,3040,309.729.300
16 may 202440,8041,0740,2540,2940,2910.558.500
15 may 202441,0541,3440,1841,0941,0914.158.700
14 may 202439,8040,1939,1639,6739,6711.816.800
13 may 202439,2539,5238,4338,4638,467.650.400
10 may 202439,4339,5937,9238,2838,2810.554.700
09 may 202438,1739,2437,8439,1239,127.935.800
08 may 202437,4538,1537,3538,1038,108.137.100
07 may 202438,6339,3938,4738,6738,679.730.800
06 may 202437,9138,6337,8638,4138,419.182.700
03 may 202437,8838,2736,6637,0337,0319.265.400
02 may 202435,4336,1034,2636,0136,0114.816.200
01 may 202433,9336,2433,5034,1634,1624.441.200
30 abr 202435,1835,4533,8833,9333,9314.675.000
29 abr 202435,7936,4135,5936,1436,1413.450.900
26 abr 202434,6335,5934,3335,3335,3312.992.200
25 abr 202433,8134,5532,9434,3834,3816.726.400
24 abr 202435,3135,7134,4035,0735,0716.634.000
23 abr 202433,8135,9133,7435,5035,5015.786.900
22 abr 202433,2934,3332,6233,8133,8116.009.100
19 abr 202432,1433,3931,8532,7332,7321.268.800
18 abr 202433,0634,0532,3032,6132,6120.720.300
17 abr 202434,5134,6232,7532,8132,8118.349.200
16 abr 202433,5134,4332,9433,8233,8222.133.500
15 abr 202436,1236,6033,7934,2534,2520.919.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...