Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - NYSEArca Precio demorado. Divisa en USD

Añadir a la lista de favoritos

28,45

-0,25

(-0,87%)

Al cierre: 04:00PM EDT

28,46

+0,01

(+0,03%)

Después del cierre:

07:59PM EDT

Intervalo de fechas:

23 sept 2022 - 23 sept 2023

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
22 sept 2023	28,87	29,27	28,39	28,45	28,45	8.170.250
21 sept 2023	29,38	29,51	28,66	28,70	28,70	9.674.200
20 sept 2023	31,36	31,94	30,08	30,11	30,11	8.576.700
19 sept 2023	31,43	31,85	30,70	31,04	31,04	6.902.600
18 sept 2023	32,09	32,12	31,40	31,43	31,43	5.179.000
15 sept 2023	32,68	32,83	31,61	32,05	32,05	8.791.200
14 sept 2023	32,59	33,38	32,44	33,10	33,10	9.388.000
13 sept 2023	32,62	32,81	31,51	31,84	31,84	8.592.600
12 sept 2023	32,37	33,07	32,22	32,51	32,51	6.350.200
11 sept 2023	33,01	33,27	32,48	32,56	32,56	6.831.800
08 sept 2023	32,67	32,81	32,08	32,40	32,40	6.651.100
07 sept 2023	33,03	33,13	32,18	32,62	32,62	7.626.400
06 sept 2023	34,08	34,64	33,01	33,60	33,60	8.887.100
05 sept 2023	35,58	35,71	33,94	34,00	34,00	11.088.800
01 sept 2023	35,84	36,82	35,71	36,21	36,21	9.127.200
31 ago 2023	35,39	35,97	35,00	35,05	35,05	6.239.800
30 ago 2023	34,60	35,64	34,37	35,28	35,28	8.495.500
29 ago 2023	33,40	34,94	32,89	34,83	34,83	8.548.500
28 ago 2023	33,07	34,07	33,05	33,47	33,47	7.586.500
25 ago 2023	32,68	33,15	31,37	32,59	32,59	15.620.600
24 ago 2023	33,38	33,93	32,23	32,28	32,28	11.422.500
23 ago 2023	32,71	33,82	32,39	33,61	33,61	9.688.800
22 ago 2023	33,28	33,55	32,30	32,65	32,65	9.301.100
21 ago 2023	33,11	33,41	32,23	32,90	32,90	10.723.800
18 ago 2023	31,79	33,41	31,65	33,11	33,11	12.771.800
17 ago 2023	34,04	34,26	32,58	32,62	32,62	10.995.300
16 ago 2023	35,01	35,60	33,80	33,81	33,81	10.716.300
15 ago 2023	35,88	35,95	35,03	35,16	35,16	11.576.800
14 ago 2023	36,15	36,58	35,39	36,56	36,56	8.976.400
11 ago 2023	36,19	37,16	36,06	36,77	36,77	10.798.400
10 ago 2023	37,55	38,62	36,16	36,65	36,65	17.221.100
09 ago 2023	37,94	37,94	36,68	37,20	37,20	12.675.700
08 ago 2023	37,50	38,18	36,53	38,11	38,11	11.693.800
07 ago 2023	39,01	39,24	37,84	38,85	38,85	8.608.400
04 ago 2023	39,11	40,01	38,47	38,77	38,77	12.158.800
03 ago 2023	38,84	39,65	38,11	39,02	39,02	14.726.500
02 ago 2023	39,66	39,96	38,73	39,36	39,36	13.422.300
01 ago 2023	40,80	41,13	39,77	41,05	41,05	13.697.000
31 jul 2023	40,55	41,65	40,51	41,61	41,61	11.417.800
28 jul 2023	39,93	40,53	39,65	40,25	40,25	13.715.000
27 jul 2023	41,03	41,20	38,30	38,77	38,77	17.147.100
26 jul 2023	39,28	40,76	39,27	40,33	40,33	12.485.200
25 jul 2023	39,20	40,19	39,11	39,46	39,46	10.928.600
24 jul 2023	39,24	40,22	38,87	39,42	39,42	10.015.800
21 jul 2023	40,34	40,46	38,93	39,13	39,13	9.853.800
20 jul 2023	40,72	40,72	39,08	39,61	39,61	12.584.800
19 jul 2023	40,54	41,15	40,11	40,62	40,62	13.507.000
18 jul 2023	38,78	40,38	38,66	40,16	40,16	11.684.400
17 jul 2023	37,42	39,18	37,28	38,71	38,71	10.396.100
14 jul 2023	38,60	38,62	36,78	37,54	37,54	17.796.900
13 jul 2023	38,18	38,84	37,74	38,68	38,68	12.597.600
12 jul 2023	38,31	38,47	37,50	37,76	37,76	19.370.200
11 jul 2023	35,88	36,77	35,42	36,56	36,56	14.659.800
10 jul 2023	33,71	35,62	33,48	35,59	35,59	11.659.100
07 jul 2023	32,86	34,73	32,85	33,90	33,90	13.984.500
06 jul 2023	33,24	33,29	31,63	32,77	32,77	16.671.800
05 jul 2023	35,23	35,28	34,27	34,47	34,47	12.621.100
03 jul 2023	35,14	36,21	35,03	35,70	35,70	8.486.500
30 jun 2023	35,87	35,98	35,13	35,29	35,29	13.805.000
29 jun 2023	33,91	35,25	33,80	35,00	35,00	13.960.700
28 jun 2023	33,01	33,80	32,56	33,74	33,74	13.169.800
27 jun 2023	32,09	33,56	31,69	33,25	33,25	12.816.600
26 jun 2023	31,73	32,91	31,63	31,88	31,88	13.327.000
23 jun 2023	31,84	32,75	31,49	31,66	31,66	14.298.500
22 jun 2023	33,80	33,80	32,82	33,29	33,29	10.936.600
21 jun 2023	33,91	34,74	33,44	34,10	34,10	11.513.200
20 jun 2023	34,55	34,77	33,78	34,54	34,54	10.356.700
16 jun 2023	36,13	36,49	34,52	34,98	34,98	13.612.500
15 jun 2023	34,55	35,95	34,48	35,88	35,88	14.357.000
14 jun 2023	36,47	36,98	34,28	35,09	35,09	22.490.200
13 jun 2023	35,44	36,83	35,31	36,25	36,25	18.526.400
12 jun 2023	34,74	35,53	34,16	35,05	35,05	15.516.800
09 jun 2023	35,39	35,53	34,31	34,61	34,61	15.569.300
08 jun 2023	35,61	35,98	34,58	35,45	35,45	17.342.100
07 jun 2023	34,67	36,24	34,67	35,94	35,94	22.565.900
06 jun 2023	31,22	34,38	31,21	34,05	34,05	20.177.700
05 jun 2023	32,50	32,50	30,95	31,52	31,52	19.791.900
02 jun 2023	30,85	32,91	30,56	32,86	32,86	21.602.800
01 jun 2023	28,82	29,97	28,34	29,66	29,66	12.506.400
31 may 2023	29,24	29,89	28,05	28,71	28,71	14.167.200
30 may 2023	30,27	30,69	29,27	29,65	29,65	14.296.100
26 may 2023	29,10	30,10	28,93	29,94	29,94	14.127.800
25 may 2023	29,62	29,72	28,30	29,04	29,04	16.427.900
24 may 2023	30,27	30,37	29,30	29,76	29,76	13.979.600
23 may 2023	30,97	32,36	30,72	30,77	30,77	13.842.300
22 may 2023	30,35	31,57	30,04	31,19	31,19	11.215.500
19 may 2023	31,32	31,37	29,65	30,05	30,05	11.985.000
18 may 2023	29,83	30,85	29,55	30,67	30,67	12.668.000
17 may 2023	28,81	30,32	28,20	30,18	30,18	13.502.000
16 may 2023	28,95	29,00	28,24	28,27	28,27	10.759.900
15 may 2023	28,80	29,99	28,57	29,55	29,55	10.040.400
12 may 2023	28,97	29,26	28,00	28,51	28,51	11.675.700
11 may 2023	28,81	29,09	28,24	28,71	28,71	12.369.800
10 may 2023	30,20	30,20	28,57	29,42	29,42	14.294.600
09 may 2023	28,69	29,35	28,29	28,99	28,99	8.169.100
08 may 2023	29,87	30,01	28,78	29,26	29,26	9.588.600
05 may 2023	28,89	29,77	28,81	29,47	29,47	11.343.300
04 may 2023	27,99	28,11	26,74	27,58	27,58	17.831.100
03 may 2023	28,48	30,16	28,43	28,54	28,54	14.985.200
02 may 2023	29,62	29,62	27,31	28,21	28,21	18.515.100
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 359.502,00-46,90(-0,49%)

Euro Stoxx 504.207,16-5,43(-0,13%)

Dólar/Euro1,0647-0,0015(-0,1384%)

Petróleo Brent93,56+0,26(+0,28%)

Oro1.944,90+5,30(+0,27%)

BTC-EUR24.925,55-23,00(-0,09%)

Direxion Daily Small Cap Bull 3X Shares (TNA)

IBEX 35
9.502,00
-46,90(-0,49%)

Euro Stoxx 50
4.207,16
-5,43(-0,13%)

Dólar/Euro
1,0647
-0,0015(-0,1384%)

Petróleo Brent
93,56
+0,26(+0,28%)

Oro
1.944,90
+5,30(+0,27%)

BTC-EUR
24.925,55
-23,00(-0,09%)