Mercados españoles cerrados

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,07-3,42 (-5,56%)
Al cierre: 04:00PM EST
57,53 -0,54 (-0,93%)
Después del cierre: 07:59PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 ene 202260,6163,5258,0358,0758,0722.261.900
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 202272,7575,2771,2875,2475,2416.522.800
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 202279,9081,8577,0177,1577,1515.811.100
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
03 ene 202285,9789,3884,9287,7987,7911.854.800
31 dic 202184,5586,5184,5284,7584,7510.820.500
30 dic 202185,1887,9984,9085,1485,1410.534.900
29 dic 202184,8985,8083,2785,2685,268.950.900
28 dic 202186,2088,3884,4985,0385,0312.299.700
27 dic 202184,5086,6582,5886,6086,6012.964.700
23 dic 202183,1084,9982,2684,2084,2011.153.500
22 dic 202179,5382,2778,7582,2382,2313.213.800
21 dic 202175,7180,1075,7179,9579,9515.091.400
21 dic 20210.05 Dividendo
20 dic 202173,6274,5170,0873,6573,6019.484.400
17 dic 202173,8279,2571,8676,9376,8814.619.900
16 dic 202181,6882,2173,8474,9274,8716.696.800
15 dic 202176,1280,3272,8179,8979,8418.528.000
14 dic 202176,5279,7075,1776,2076,1511.043.600
13 dic 202180,7381,4376,7078,2978,249.223.700
10 dic 202184,1784,9779,9181,7181,6511.611.600
09 dic 202186,4087,7182,3782,4382,3712.205.200
08 dic 202187,1989,4085,4188,4788,4111.891.200
07 dic 202184,4888,7384,2586,5386,4711.876.600
06 dic 202178,2982,7375,3080,9980,9419.456.600
03 dic 202182,5682,6974,2276,3776,3221.599.200
02 dic 202176,3582,2275,7681,4681,4023.175.600
01 dic 202186,0087,2875,1175,2875,2327.168.600
30 nov 202183,5684,8778,0080,7980,7424.176.300
29 nov 202189,8490,5084,1785,8985,8313.376.600
26 nov 202188,6890,1882,1186,4386,3715.612.700
24 nov 202194,3097,4993,2497,0296,958.637.900
23 nov 202196,8098,8093,3096,7396,6614.037.800
22 nov 2021100,29102,3297,0997,2497,1710.601.900
19 nov 202199,06100,6398,0698,5098,438.234.700
18 nov 2021103,84104,1098,86101,26101,1910.170.300
17 nov 2021105,41105,57101,59102,57102,508.123.400
16 nov 2021105,06107,21104,02106,67106,605.446.400
15 nov 2021108,90109,08104,80106,15106,087.999.400
12 nov 2021107,99108,39106,42107,40107,337.588.600
11 nov 2021105,77108,55105,01107,15107,084.297.000
10 nov 2021108,26110,33103,18104,59104,5213.065.200
09 nov 2021110,97111,66107,54109,80109,736.803.700
08 nov 2021113,39114,31110,85111,84111,769.406.000
05 nov 2021109,88112,83108,55110,80110,728.821.600
04 nov 2021107,64109,50105,05106,29106,227.911.800
03 nov 2021100,66107,97100,37106,45106,389.358.800
02 nov 2021101,00101,5798,78101,08101,017.784.200
01 nov 202194,54100,6794,20100,42100,357.957.500
29 oct 202192,8694,1391,8693,2493,185.106.500
28 oct 202189,4393,4589,3793,2093,146.997.900
27 oct 202192,3292,6987,9087,9287,8610.203.000
26 oct 202195,9196,7393,1593,2793,217.006.500
25 oct 202193,1895,8292,5495,4095,345.478.200
22 oct 202193,2393,9090,6192,7092,646.273.600
21 oct 202192,4194,6591,7393,3793,316.836.800
20 oct 202191,0993,3989,9692,6792,616.716.900
19 oct 202190,9792,0689,3690,8990,835.822.000
18 oct 202188,4690,6088,2989,9289,864.511.300
15 oct 202193,1393,9089,8789,9589,897.549.000
14 oct 202189,4691,0189,0490,7890,727.009.800
13 oct 202186,2287,1783,8687,0186,957.668.400
12 oct 202185,0486,9084,5085,8985,837.069.300
11 oct 202186,2088,1784,3884,4484,386.239.800
08 oct 202188,0388,8785,7885,9385,877.550.200
07 oct 202185,9589,8085,7588,0087,947.606.700
06 oct 202182,8284,4080,4684,0283,9611.280.700
05 oct 202185,2587,6884,0485,3785,318.130.100
04 oct 202186,6786,9082,9584,4684,4011.062.800
01 oct 202184,3488,2581,7486,8686,8011.831.600
30 sept 202186,7187,3182,7682,9082,8412.838.000
29 sept 202186,9687,3684,5485,3385,2711.027.300
28 sept 202190,8891,0385,3085,8285,7610.460.200
27 sept 202188,6793,5288,6791,9691,908.542.900
24 sept 202187,9689,5986,6388,1588,097.249.200
23 sept 202186,3690,2985,6689,3889,328.182.700
22 sept 202182,6486,6982,6084,8184,759.491.800
21 sept 202182,3983,0779,2481,1981,139.845.400
20 sept 202181,0782,8577,3080,6780,6217.003.300
17 sept 202185,9187,5684,7986,7686,708.376.800
16 sept 202186,7087,9384,3686,6086,545.901.500
15 sept 202184,0887,2383,5286,9186,857.593.700
14 sept 202188,5488,5483,0684,1984,1310.413.300
13 sept 202187,9288,1184,4987,5987,5311.984.700
10 sept 202190,2490,3985,9686,1186,059.468.700
09 sept 202188,3591,5987,6888,7788,719.162.200
08 sept 202190,8491,3087,2788,7988,737.447.400
07 sept 202193,4095,0291,6291,8391,777.673.900
03 sept 202194,1895,0292,8393,7993,736.732.700
02 sept 202194,2596,0893,3495,0795,017.321.500
01 sept 202192,3994,1190,0793,1993,139.798.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...