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
40,72+2,24 (+5,81%)
A partir del 03:15PM EST. Mercado abierto.
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 202338,7340,9238,7240,7240,725.732.408
30 ene 202339,0340,1438,3938,4838,487.932.300
27 ene 202339,1640,5739,0140,1040,107.959.800
26 ene 202339,7640,3138,1239,5439,548.858.700
25 ene 202337,5938,9136,6438,8538,858.590.800
24 ene 202338,3039,0937,8738,5338,536.764.400
23 ene 202337,6239,2637,1238,8338,838.246.800
20 ene 202336,0237,4735,2037,4237,428.597.100
19 ene 202336,0636,3134,9335,6835,6810.236.800
18 ene 202339,0239,9536,6936,7636,769.995.900
17 ene 202338,7939,2738,2738,6538,656.586.200
13 ene 202337,2338,9837,1338,8138,818.319.600
12 ene 202336,7738,1435,7838,1238,1212.149.700
11 ene 202335,4036,3035,0836,2936,297.183.200
10 ene 202333,3935,0433,1835,0235,027.299.100
09 ene 202334,1534,7733,3933,5433,547.936.300
06 ene 202332,1133,6031,3533,3733,3710.673.000
05 ene 202331,7431,8730,5731,2831,289.539.500
04 ene 202331,8032,9231,6332,3532,3511.622.400
03 ene 202332,5333,3130,3631,1531,1512.305.500
30 dic 202231,1131,9030,7431,7031,707.179.300
29 dic 202230,3532,2030,1932,0132,016.701.900
28 dic 202231,2631,7029,6729,7629,768.388.500
27 dic 202231,8731,9630,8831,2431,247.144.800
23 dic 202231,4031,9030,7631,8631,867.731.300
22 dic 202231,8631,9429,8331,4831,4810.395.700
21 dic 202231,9733,2531,8532,7332,737.622.300
20 dic 202230,5031,7530,2431,1731,177.441.800
20 dic 20220.099 Dividendo
19 dic 202232,2132,4730,5030,8130,716.553.100
16 dic 202231,9032,5131,1332,0831,988.476.800
15 dic 202234,3334,5932,4832,9132,809.126.000
14 dic 202236,2337,1734,7335,5435,4311.317.100
13 dic 202238,8339,3435,5436,2836,1615.219.000
12 dic 202234,3035,6033,8435,4335,327.345.600
09 dic 202234,9035,4934,1634,1934,087.969.700
08 dic 202235,4536,5634,7735,5435,437.661.700
07 dic 202234,9235,9334,5534,8234,719.314.800
06 dic 202236,8036,8634,5235,1135,007.020.000
05 dic 202239,4039,5136,3936,8136,699.229.900
02 dic 202237,8540,6437,8140,1540,029.246.900
01 dic 202240,2440,9138,9539,4839,359.328.500
30 nov 202236,9139,7835,7839,7439,6113.001.600
29 nov 202236,5137,4936,5036,7536,637.481.800
28 nov 202237,8838,3536,1036,4236,308.567.200
25 nov 202238,4439,2538,2138,8538,733.579.000
23 nov 202238,0038,9237,5438,5138,398.048.800
22 nov 202237,6938,4336,8438,3338,216.874.700
21 nov 202237,0837,3536,2837,1337,015.685.100
18 nov 202238,2138,6637,0137,6837,5610.278.300
17 nov 202236,4337,2735,7737,0736,959.520.600
16 nov 202239,6139,6437,7638,0937,9710.051.800
15 nov 202240,4341,4839,3340,2940,1613.431.700
14 nov 202239,1340,4238,4238,6138,4910.825.000
11 nov 202239,2241,0839,1239,8439,7113.000.900
10 nov 202236,9838,9836,5338,9338,8013.344.200
09 nov 202234,8935,2832,6732,8832,779.959.600
08 nov 202236,2337,2634,5335,8335,7110.379.200
07 nov 202235,9836,4634,7435,8535,738.915.000
04 nov 202235,4436,0733,4835,3535,2415.375.800
03 nov 202233,4034,9332,6934,0833,979.808.300
02 nov 202238,0339,4034,6534,6834,5718.491.900
01 nov 202239,5439,8038,0638,5738,4512.553.800
31 oct 202237,7238,9537,2538,3738,2512.792.900
28 oct 202236,2638,4235,6038,2638,1413.410.600
27 oct 202236,7737,5835,7135,8335,7116.412.700
26 oct 202235,9337,7935,3935,8435,7216.174.200
25 oct 202232,7635,7032,7335,2835,1714.186.400
24 oct 202232,5832,9331,3232,6732,5713.566.800
21 oct 202230,4832,5029,8232,2532,1518.510.400
20 oct 202231,5732,7729,9830,2930,1918.735.500
19 oct 202232,2432,7530,4531,5331,4314.944.100
18 oct 202234,1234,9332,3833,2033,0917.927.600
17 oct 202231,0432,3131,0032,0731,9713.121.200
14 oct 202232,5633,2329,2329,3129,2216.766.500
13 oct 202227,9132,2727,1231,8131,7120.114.700
12 oct 202230,0030,2928,7129,6729,5711.237.000
11 oct 202229,5031,1828,3529,9129,8112.515.000
10 oct 202230,7630,9229,3129,8929,799.620.400
07 oct 202232,3232,6130,0030,4030,3012.818.800
06 oct 202233,4234,7732,8833,3833,2711.053.900
05 oct 202233,1834,3332,0133,9833,8715.319.600
04 oct 202232,8034,7732,8034,7634,6514.039.400
03 oct 202230,0131,5628,9331,0730,9716.412.300
30 sept 202229,2331,2028,7628,8128,7215.160.800
29 sept 202230,3430,4328,1429,4229,3316.100.100
28 sept 202229,3532,1029,0131,5831,4816.511.600
27 sept 202229,5830,3328,0728,8328,7415.279.200
26 sept 202229,2431,0928,2328,5228,4312.420.400
23 sept 202230,6830,8228,4729,7229,6214.323.200
22 sept 202234,2034,5531,6932,0731,9713.757.600
21 sept 202236,8537,8934,4034,4334,3212.752.900
20 sept 202236,5036,6035,2136,0835,968.078.800
19 sept 202235,4737,7435,4437,6137,496.565.000
16 sept 202236,7537,1135,3436,6036,489.839.000
15 sept 202238,5240,3337,8638,3738,257.674.700
14 sept 202239,0139,4537,7139,3039,175.139.200
13 sept 202240,5941,3038,2938,8038,688.370.900
12 sept 202243,2544,0842,7943,9643,825.775.000
09 sept 202241,0442,5540,9042,3942,256.262.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...