Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept 202328,8729,2728,3928,4528,458.170.250
21 sept 202329,3829,5128,6628,7028,709.674.200
20 sept 202331,3631,9430,0830,1130,118.576.700
19 sept 202331,4331,8530,7031,0431,046.902.600
18 sept 202332,0932,1231,4031,4331,435.179.000
15 sept 202332,6832,8331,6132,0532,058.791.200
14 sept 202332,5933,3832,4433,1033,109.388.000
13 sept 202332,6232,8131,5131,8431,848.592.600
12 sept 202332,3733,0732,2232,5132,516.350.200
11 sept 202333,0133,2732,4832,5632,566.831.800
08 sept 202332,6732,8132,0832,4032,406.651.100
07 sept 202333,0333,1332,1832,6232,627.626.400
06 sept 202334,0834,6433,0133,6033,608.887.100
05 sept 202335,5835,7133,9434,0034,0011.088.800
01 sept 202335,8436,8235,7136,2136,219.127.200
31 ago 202335,3935,9735,0035,0535,056.239.800
30 ago 202334,6035,6434,3735,2835,288.495.500
29 ago 202333,4034,9432,8934,8334,838.548.500
28 ago 202333,0734,0733,0533,4733,477.586.500
25 ago 202332,6833,1531,3732,5932,5915.620.600
24 ago 202333,3833,9332,2332,2832,2811.422.500
23 ago 202332,7133,8232,3933,6133,619.688.800
22 ago 202333,2833,5532,3032,6532,659.301.100
21 ago 202333,1133,4132,2332,9032,9010.723.800
18 ago 202331,7933,4131,6533,1133,1112.771.800
17 ago 202334,0434,2632,5832,6232,6210.995.300
16 ago 202335,0135,6033,8033,8133,8110.716.300
15 ago 202335,8835,9535,0335,1635,1611.576.800
14 ago 202336,1536,5835,3936,5636,568.976.400
11 ago 202336,1937,1636,0636,7736,7710.798.400
10 ago 202337,5538,6236,1636,6536,6517.221.100
09 ago 202337,9437,9436,6837,2037,2012.675.700
08 ago 202337,5038,1836,5338,1138,1111.693.800
07 ago 202339,0139,2437,8438,8538,858.608.400
04 ago 202339,1140,0138,4738,7738,7712.158.800
03 ago 202338,8439,6538,1139,0239,0214.726.500
02 ago 202339,6639,9638,7339,3639,3613.422.300
01 ago 202340,8041,1339,7741,0541,0513.697.000
31 jul 202340,5541,6540,5141,6141,6111.417.800
28 jul 202339,9340,5339,6540,2540,2513.715.000
27 jul 202341,0341,2038,3038,7738,7717.147.100
26 jul 202339,2840,7639,2740,3340,3312.485.200
25 jul 202339,2040,1939,1139,4639,4610.928.600
24 jul 202339,2440,2238,8739,4239,4210.015.800
21 jul 202340,3440,4638,9339,1339,139.853.800
20 jul 202340,7240,7239,0839,6139,6112.584.800
19 jul 202340,5441,1540,1140,6240,6213.507.000
18 jul 202338,7840,3838,6640,1640,1611.684.400
17 jul 202337,4239,1837,2838,7138,7110.396.100
14 jul 202338,6038,6236,7837,5437,5417.796.900
13 jul 202338,1838,8437,7438,6838,6812.597.600
12 jul 202338,3138,4737,5037,7637,7619.370.200
11 jul 202335,8836,7735,4236,5636,5614.659.800
10 jul 202333,7135,6233,4835,5935,5911.659.100
07 jul 202332,8634,7332,8533,9033,9013.984.500
06 jul 202333,2433,2931,6332,7732,7716.671.800
05 jul 202335,2335,2834,2734,4734,4712.621.100
03 jul 202335,1436,2135,0335,7035,708.486.500
30 jun 202335,8735,9835,1335,2935,2913.805.000
29 jun 202333,9135,2533,8035,0035,0013.960.700
28 jun 202333,0133,8032,5633,7433,7413.169.800
27 jun 202332,0933,5631,6933,2533,2512.816.600
26 jun 202331,7332,9131,6331,8831,8813.327.000
23 jun 202331,8432,7531,4931,6631,6614.298.500
22 jun 202333,8033,8032,8233,2933,2910.936.600
21 jun 202333,9134,7433,4434,1034,1011.513.200
20 jun 202334,5534,7733,7834,5434,5410.356.700
16 jun 202336,1336,4934,5234,9834,9813.612.500
15 jun 202334,5535,9534,4835,8835,8814.357.000
14 jun 202336,4736,9834,2835,0935,0922.490.200
13 jun 202335,4436,8335,3136,2536,2518.526.400
12 jun 202334,7435,5334,1635,0535,0515.516.800
09 jun 202335,3935,5334,3134,6134,6115.569.300
08 jun 202335,6135,9834,5835,4535,4517.342.100
07 jun 202334,6736,2434,6735,9435,9422.565.900
06 jun 202331,2234,3831,2134,0534,0520.177.700
05 jun 202332,5032,5030,9531,5231,5219.791.900
02 jun 202330,8532,9130,5632,8632,8621.602.800
01 jun 202328,8229,9728,3429,6629,6612.506.400
31 may 202329,2429,8928,0528,7128,7114.167.200
30 may 202330,2730,6929,2729,6529,6514.296.100
26 may 202329,1030,1028,9329,9429,9414.127.800
25 may 202329,6229,7228,3029,0429,0416.427.900
24 may 202330,2730,3729,3029,7629,7613.979.600
23 may 202330,9732,3630,7230,7730,7713.842.300
22 may 202330,3531,5730,0431,1931,1911.215.500
19 may 202331,3231,3729,6530,0530,0511.985.000
18 may 202329,8330,8529,5530,6730,6712.668.000
17 may 202328,8130,3228,2030,1830,1813.502.000
16 may 202328,9529,0028,2428,2728,2710.759.900
15 may 202328,8029,9928,5729,5529,5510.040.400
12 may 202328,9729,2628,0028,5128,5111.675.700
11 may 202328,8129,0928,2428,7128,7112.369.800
10 may 202330,2030,2028,5729,4229,4214.294.600
09 may 202328,6929,3528,2928,9928,998.169.100
08 may 202329,8730,0128,7829,2629,269.588.600
05 may 202328,8929,7728,8129,4729,4711.343.300
04 may 202327,9928,1126,7427,5827,5817.831.100
03 may 202328,4830,1628,4328,5428,5414.985.200
02 may 202329,6229,6227,3128,2128,2118.515.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...