Correo

TNA - Direxion Daily Small Cap Bull 3X Shares

NYSEArca - NYSEArca Precio demorado. Divisa en USD

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USD

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
20 nov. 2019	63,04	64,28	61,50	63,08	63,08	2.693.200
19 nov. 2019	63,75	64,42	62,77	63,70	63,70	2.157.300
18 nov. 2019	63,24	63,27	62,35	62,93	62,93	1.888.400
15 nov. 2019	63,84	63,93	62,85	63,52	63,52	1.650.900
14 nov. 2019	62,34	63,50	62,22	62,62	62,62	1.663.000
13 nov. 2019	62,10	63,06	61,50	62,71	62,71	2.457.100
12 nov. 2019	63,64	64,70	63,07	63,41	63,41	2.242.100
11 nov. 2019	62,56	63,57	62,35	63,39	63,39	1.636.200
08 nov. 2019	62,82	64,01	62,45	63,78	63,78	1.666.400
07 nov. 2019	64,59	65,10	62,75	63,30	63,30	2.514.300
06 nov. 2019	63,72	63,75	62,33	62,80	62,80	1.754.200
05 nov. 2019	64,30	65,48	63,74	63,87	63,87	2.290.600
04 nov. 2019	64,23	64,54	63,13	63,65	63,65	2.412.500
01 nov. 2019	60,71	62,78	60,35	62,69	62,69	2.948.400
31 oct. 2019	60,42	60,42	58,27	59,64	59,64	3.317.400
30 oct. 2019	61,31	61,31	59,49	60,77	60,77	2.471.600
29 oct. 2019	60,36	61,90	60,18	61,37	61,37	2.151.900
28 oct. 2019	60,00	61,47	59,93	60,70	60,70	2.597.800
25 oct. 2019	58,00	59,84	57,97	59,25	59,25	2.126.700
24 oct. 2019	59,21	59,30	57,48	58,33	58,33	1.969.800
23 oct. 2019	58,50	58,95	57,61	58,55	58,55	1.581.400
22 oct. 2019	58,43	59,31	57,83	58,35	58,35	1.928.600
21 oct. 2019	58,32	59,23	58,04	58,24	58,24	2.401.500
18 oct. 2019	56,97	57,58	55,33	56,60	56,60	2.527.500
17 oct. 2019	56,31	57,60	56,01	57,42	57,42	2.848.400
16 oct. 2019	55,08	56,26	55,04	55,48	55,48	2.088.500
15 oct. 2019	54,04	56,08	53,61	55,34	55,34	2.463.500
14 oct. 2019	53,74	54,02	52,89	53,51	53,51	2.247.100
11 oct. 2019	53,61	55,90	53,56	54,17	54,17	4.922.100
10 oct. 2019	51,12	52,32	50,87	51,53	51,53	3.044.800
09 oct. 2019	51,32	51,47	50,39	50,87	50,87	2.368.800
08 oct. 2019	51,30	51,77	49,86	50,23	50,23	4.075.400
07 oct. 2019	52,69	54,06	52,00	52,85	52,85	3.012.800
04 oct. 2019	51,94	53,19	50,99	53,08	53,08	3.515.500
03 oct. 2019	50,60	51,87	48,74	51,69	51,69	5.475.800
02 oct. 2019	51,52	51,52	49,69	51,10	51,10	5.424.600
01 oct. 2019	56,42	57,81	52,01	52,41	52,41	5.479.900
30 sept. 2019	55,63	56,62	55,03	55,67	55,67	2.343.400
27 sept. 2019	57,29	57,73	54,71	55,47	55,47	3.592.400
26 sept. 2019	58,64	58,64	56,36	56,88	56,88	2.979.800
25 sept. 2019	56,80	59,09	56,23	58,78	58,78	3.275.700
24 sept. 2019	60,13	60,26	56,28	56,97	56,97	4.246.500
23 sept. 2019	59,14	60,39	58,80	59,68	59,68	2.092.300
20 sept. 2019	60,10	61,20	58,68	59,75	59,75	3.422.600
19 sept. 2019	61,40	62,59	59,93	60,17	60,17	3.310.500
18 sept. 2019	62,22	62,25	59,39	61,01	61,01	4.192.300
17 sept. 2019	62,17	62,36	61,03	62,21	62,21	2.895.600
16 sept. 2019	61,70	63,77	61,34	62,74	62,74	3.234.800
13 sept. 2019	62,68	63,95	61,89	62,07	62,07	4.488.400
12 sept. 2019	61,98	62,77	60,06	61,74	61,74	4.245.200
11 sept. 2019	58,96	61,94	57,85	61,68	61,68	4.897.600
10 sept. 2019	55,80	58,28	54,91	58,13	58,13	5.186.700
09 sept. 2019	54,63	56,40	54,08	56,01	56,01	6.282.000
06 sept. 2019	54,73	55,34	53,83	53,92	53,92	3.750.600
05 sept. 2019	53,86	56,04	53,37	54,60	54,60	4.366.500
04 sept. 2019	51,99	52,32	51,11	51,81	51,81	2.672.600
03 sept. 2019	51,35	52,33	49,88	50,57	50,57	4.707.400
30 ago. 2019	54,00	54,11	52,06	52,95	52,95	2.964.800
29 ago. 2019	52,19	53,40	52,00	53,24	53,24	2.981.000
28 ago. 2019	48,57	51,41	48,25	50,57	50,57	3.178.200
27 ago. 2019	52,14	52,19	48,71	48,88	48,88	4.292.400
26 ago. 2019	50,96	51,17	49,80	51,17	51,17	3.024.500
23 ago. 2019	53,70	54,63	49,03	49,55	49,55	6.558.800
22 ago. 2019	55,28	55,71	53,61	54,50	54,50	3.123.300
21 ago. 2019	55,22	55,25	54,34	54,94	54,94	2.495.800
20 ago. 2019	54,50	54,58	53,49	53,65	53,65	2.660.000
19 ago. 2019	54,94	55,55	54,53	54,75	54,75	2.679.800
16 ago. 2019	50,62	53,40	50,62	53,15	53,15	3.720.000
15 ago. 2019	51,15	51,15	49,22	49,93	49,93	3.787.200
14 ago. 2019	52,60	52,64	50,17	50,58	50,58	6.298.400
13 ago. 2019	53,07	56,77	52,39	55,23	55,23	3.904.700
12 ago. 2019	54,71	55,06	53,08	53,46	53,46	3.727.500
09 ago. 2019	57,30	57,35	54,95	55,60	55,60	4.570.500
08 ago. 2019	55,24	57,92	55,05	57,84	57,84	4.060.800
07 ago. 2019	52,82	54,75	51,48	54,33	54,33	6.436.900
06 ago. 2019	53,92	54,78	52,29	54,41	54,41	4.252.800
05 ago. 2019	55,03	55,14	50,95	52,93	52,93	7.083.900
02 ago. 2019	59,10	59,60	56,70	58,18	58,18	6.170.500
01 ago. 2019	63,36	64,90	59,44	60,25	60,25	6.983.200
31 jul. 2019	64,47	66,25	61,77	63,01	63,01	5.678.400
30 jul. 2019	61,28	64,54	60,81	64,50	64,50	3.674.300
29 jul. 2019	63,79	64,04	61,89	62,55	62,55	3.442.700
26 jul. 2019	61,90	64,05	61,83	63,79	63,79	3.682.300
25 jul. 2019	63,94	63,94	61,35	61,65	61,65	4.788.100
24 jul. 2019	60,47	64,21	60,30	64,02	64,02	4.626.300
23 jul. 2019	60,54	61,00	59,63	61,00	61,00	3.515.800
22 jul. 2019	60,45	60,99	59,49	59,80	59,80	3.587.100
19 jul. 2019	61,32	61,87	60,01	60,08	60,08	3.660.700
18 jul. 2019	60,30	61,39	59,90	61,07	61,07	3.867.000
17 jul. 2019	61,72	61,83	59,91	60,45	60,45	3.416.400
16 jul. 2019	61,60	62,86	61,04	61,74	61,74	3.110.700
15 jul. 2019	63,32	63,35	61,28	61,72	61,72	2.776.400
12 jul. 2019	61,61	63,44	61,32	62,76	62,76	2.936.500
11 jul. 2019	62,62	62,62	60,57	61,37	61,37	3.275.300
10 jul. 2019	63,00	63,38	61,34	62,30	62,30	3.402.700
09 jul. 2019	60,97	62,03	60,91	61,95	61,95	2.612.500
08 jul. 2019	63,02	63,33	61,41	61,84	61,84	2.518.600
05 jul. 2019	62,13	63,65	61,38	63,62	63,62	2.338.100
03 jul. 2019	62,35	63,19	61,85	63,14	63,14	2.022.100
02 jul. 2019	62,90	62,99	60,76	61,86	61,86	3.428.600
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines