Mercados españoles cerrados en 3 hrs 54 min

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,76+3,69 (+11,88%)
Al cierre: 04:00PM EDT
33,58 -1,18 (-3,39%)
Antes de la apertura: 07:36AM EDT
Intervalo de fechas:
05 oct 2021 - 05 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 202232,8034,7732,8034,7634,7613.978.900
03 oct 202230,0131,5628,9331,0731,0716.412.300
30 sept 202229,2331,2028,7628,8128,8115.084.500
29 sept 202230,3430,4328,1429,4229,4216.100.100
28 sept 202229,3532,1029,0131,5831,5816.511.600
27 sept 202229,5830,3328,0728,8328,8315.279.200
26 sept 202229,2431,0928,2328,5228,5212.420.400
23 sept 202230,6830,8228,4729,7229,7214.288.800
22 sept 202234,2034,5531,6932,0732,0713.757.600
21 sept 202236,8537,8934,4034,4334,4312.752.900
20 sept 202236,5036,6035,2136,0836,088.078.800
19 sept 202235,4737,7435,4437,6137,616.565.000
16 sept 202236,7537,1135,3436,6036,609.828.500
15 sept 202238,5240,3337,8638,3738,377.674.700
14 sept 202239,0139,4537,7139,3039,305.139.200
13 sept 202240,5941,3038,2938,8038,808.370.900
12 sept 202243,2544,0842,7943,9643,965.775.000
09 sept 202241,0442,5540,9042,3942,396.245.900
08 sept 202238,0440,0737,3740,0240,028.783.000
07 sept 202236,4539,2336,4239,0639,067.565.900
06 sept 202238,1438,4036,1736,7336,736.933.200
02 sept 202240,0040,2737,1937,8037,8013.755.400
01 sept 202238,9338,9737,0138,7238,7210.856.700
31 ago 202240,9841,5339,8440,0540,058.575.000
30 ago 202242,9943,1040,0640,7840,789.915.300
29 ago 202242,5043,8142,1542,6142,615.551.000
26 ago 202248,5948,6443,5643,7643,769.896.900
25 ago 202247,1948,6546,8948,6248,626.565.600
24 ago 202245,3647,1244,8846,5246,526.249.200
23 ago 202245,4446,8645,0645,4545,456.519.600
22 ago 202246,2746,5144,7745,2245,226.982.700
19 ago 202249,9650,1347,7848,2248,227.222.800
18 ago 202250,7151,8150,0051,5451,547.309.500
17 ago 202251,4751,9449,5950,5650,569.100.000
16 ago 202252,8454,0551,7153,2453,246.606.500
15 ago 202251,5653,4051,0853,3453,346.261.000
12 ago 202250,4852,8449,9052,8052,806.364.700
11 ago 202250,5852,1749,5349,7749,777.908.300
10 ago 202247,8349,4847,4449,2749,277.796.300
09 ago 202246,7646,8444,6145,3645,366.043.200
08 ago 202246,8348,6246,6447,3447,346.854.400
05 ago 202243,5346,0243,2845,8945,897.494.100
04 ago 202245,2245,3444,1944,9244,925.938.600
03 ago 202244,1645,4043,7045,1145,116.578.700
02 ago 202242,8544,6342,1743,2643,267.079.400
01 ago 202242,4744,1741,3343,3743,377.794.300
29 jul 202242,6043,7641,9343,4143,418.161.600
28 jul 202241,4742,6939,7642,5542,559.011.600
27 jul 202239,0141,4038,6840,8440,848.926.700
26 jul 202238,5738,8237,7638,2638,265.434.700
25 jul 202238,7339,2837,6938,9838,986.319.300
22 jul 202240,6140,8537,4438,3738,378.005.300
21 jul 202239,0340,3738,0040,3240,327.448.700
20 jul 202237,9839,9437,7839,7439,749.690.300
19 jul 202235,6138,0835,5837,9337,939.259.400
18 jul 202235,8436,5534,0234,3334,337.208.700
15 jul 202233,7534,7932,4634,6634,667.948.500
14 jul 202232,1632,8831,1332,6532,6510.352.900
13 jul 202232,3834,2332,1733,6733,6710.081.800
12 jul 202233,8234,8833,2233,7833,787.854.500
11 jul 202235,4535,9133,8434,0834,086.626.200
08 jul 202235,9937,1735,0936,3336,338.178.700
07 jul 202234,7236,5534,7136,3436,346.856.100
06 jul 202234,5035,2532,8733,9333,9310.207.700
05 jul 202232,2534,7231,0934,7134,719.506.300
01 jul 202232,5134,1031,7033,8933,8912.148.900
30 jun 202231,9933,8431,1632,8032,8011.745.300
29 jun 202234,6034,7132,4733,4933,499.563.600
28 jun 202237,3438,1134,5034,6134,619.743.300
27 jun 202236,5637,3935,6536,6536,658.785.900
24 jun 202233,9436,2033,7536,1436,1410.342.300
23 jun 202232,2133,3431,2733,1533,1512.287.000
22 jun 202230,8932,8130,6032,0032,0012.557.000
21 jun 202232,1233,2531,4332,1332,1311.023.400
17 jun 202230,1431,8129,7430,5630,5613.110.300
16 jun 202232,3332,5829,2029,8529,8515.835.600
15 jun 202234,2635,9632,8034,6734,6713.236.300
14 jun 202233,9934,3332,2533,3233,3212.072.200
13 jun 202236,0036,8433,1433,7533,7513.627.100
10 jun 202240,6441,3338,6139,2639,2611.076.000
09 jun 202244,8545,3042,7342,7742,776.994.100
08 jun 202247,0947,6444,9145,6245,627.830.000
07 jun 202244,4647,8144,1647,7647,768.687.400
06 jun 202246,5646,6144,8445,6045,607.167.200
03 jun 202245,1945,6644,0945,0745,078.402.700
02 jun 202243,2846,2443,0246,2046,208.961.900
01 jun 202244,5245,0241,3643,1343,1312.005.200
31 may 202244,9945,3042,9843,7943,7912.016.700
27 may 202242,8545,5542,6545,5345,539.626.000
26 may 202240,2642,8840,1742,1242,1212.139.800
25 may 202237,0540,1937,0339,5939,5912.991.800
24 may 202238,1938,3835,3737,4537,4513.722.300
23 may 202239,0739,7437,5139,2539,2510.916.000
20 may 202239,5239,7635,1237,9537,9513.834.800
19 may 202237,1739,6737,1638,2238,2211.593.500
18 may 202240,9941,6137,2338,0338,0311.682.200
17 may 202241,0442,6240,0742,5542,5512.411.900
16 may 202239,1140,3838,2238,9138,9111.194.000
13 may 202237,5940,3437,5839,4739,4714.336.500
12 may 202234,3537,1433,8136,1436,1418.096.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...