Mercados españoles cerrados

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
84,71+1,12 (+1,34%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 202185,1285,2281,7684,7184,717.825.900
22 jul 202187,0787,1782,5383,5983,5910.142.400
21 jul 202184,8687,9784,6987,8687,869.227.800
20 jul 202176,9484,4575,9183,3883,3813.865.700
19 jul 202175,1879,4173,4176,5076,5018.616.300
16 jul 202185,5885,6079,4580,0080,0010.371.500
15 jul 202183,3984,7380,0083,1783,1710.082.600
14 jul 202190,3491,0984,1684,5584,559.419.600
13 jul 202192,3292,9088,5588,7488,746.799.400
12 jul 202192,7094,3191,4694,0694,064.673.300
09 jul 202191,0193,8090,1493,7293,726.541.700
08 jul 202185,3191,0283,5088,2888,289.642.400
07 jul 202192,9294,2888,2790,7090,708.351.900
06 jul 202197,6097,7990,7793,3593,357.106.400
02 jul 2021101,07101,1596,7197,4197,417.430.100
01 jul 202199,63100,9798,27100,43100,435.730.400
30 jun 202196,8899,0295,7897,8997,895.513.000
29 jun 2021100,13100,8597,0797,8597,854.654.200
28 jun 2021101,49101,9597,0299,2299,225.866.000
25 jun 2021101,49103,03100,88100,93100,937.071.600
24 jun 202198,76101,0498,02101,04101,044.089.900
23 jun 202196,0998,5896,0997,1397,133.661.200
22 jun 202194,0696,6192,0496,1996,195.801.900
21 jun 202191,1995,4590,3894,7694,766.166.900
18 jun 202191,1493,6087,8188,9388,938.683.900
17 jun 202198,0899,3392,0095,5295,529.239.000
16 jun 202198,5799,9596,0298,8798,879.012.600
15 jun 2021100,45100,9697,1099,6199,614.055.300
14 jun 2021101,99103,4199,25100,48100,484.487.000
11 jun 202199,41101,3999,17101,38101,384.248.600
10 jun 2021101,23101,9697,4698,3298,327.583.500
09 jun 2021103,29103,4499,95100,48100,486.085.500
08 jun 2021100,20103,2198,71102,51102,516.858.900
07 jun 202196,0699,7096,0699,3799,376.105.100
04 jun 202195,5996,3194,0495,5095,505.410.100
03 jun 202194,8095,7891,2594,2894,289.216.500
02 jun 202197,3797,4094,8296,8096,806.739.800
01 jun 202195,4796,9893,7996,5396,535.293.500
28 may 202195,2095,2692,6593,3993,395.294.200
27 may 202192,6394,2691,6293,4993,495.429.200
26 may 202186,8391,0086,8390,7690,765.458.600
25 may 202189,4191,1685,7685,8885,886.880.900
24 may 202188,1389,6886,7488,4388,435.045.100
21 may 202188,2689,5086,1986,7686,765.968.400
20 may 202184,7486,6082,5386,0586,056.752.600
19 may 202182,2484,6079,8484,4084,408.049.600
18 may 202188,5290,6686,2086,4386,434.821.300
17 may 202186,5188,4884,3188,4488,445.342.100
14 may 202184,5788,4383,3788,0288,027.031.200
13 may 202179,3883,9377,7182,0882,0810.957.100
12 may 202183,9785,9077,4477,8777,8713.539.800
11 may 202181,4187,8180,7986,2586,2511.611.000
10 may 202193,9794,5286,9487,0387,039.518.800
07 may 202190,8094,7990,2394,2194,215.524.500
06 may 202190,8591,0185,9790,9890,986.195.400
05 may 202192,7593,1589,2790,5690,565.718.700
04 may 202193,2793,6588,7491,6691,668.312.200
03 may 202196,4596,7693,7195,1295,124.717.300
30 abr 202194,7897,4092,7493,7893,786.730.500
29 abr 2021101,20101,2894,8897,7797,7710.461.700
28 abr 202197,7999,6296,5398,8398,835.876.800
27 abr 202198,7099,4897,0598,3798,377.254.400
26 abr 202196,4698,5596,1497,7497,746.670.700
23 abr 202191,3195,9390,3394,7294,728.558.100
22 abr 202191,8394,3888,8189,8989,899.935.900
21 abr 202184,4791,0082,7590,9090,906.928.700
20 abr 202189,1189,9282,3684,9384,9310.850.500
19 abr 202192,7193,4488,0590,3290,327.468.200
16 abr 202194,7795,1691,9094,0394,036.494.500
15 abr 202194,5394,5391,0193,4993,496.830.900
14 abr 202190,5395,5290,4192,3292,328.624.800
13 abr 202189,9691,3986,8389,6789,676.195.700
12 abr 202191,4891,8388,7290,3790,376.598.700
09 abr 202191,2292,0089,7791,4791,476.933.800
08 abr 202190,5091,7187,5991,4091,4010.749.800
07 abr 202193,5293,7788,2489,0789,079.311.500
06 abr 202194,5596,6793,1293,7393,736.834.800
05 abr 202196,2497,5892,8194,4394,439.170.900
01 abr 202191,3693,1090,9193,0793,0712.760.700
31 mar 202187,4691,2987,4689,5189,5112.521.000
30 mar 202181,9486,9180,5686,1786,177.085.800
29 mar 202187,6089,9481,6582,0882,0810.551.500
26 mar 202187,5989,6884,1189,5889,5811.528.800
25 mar 202176,6885,9275,2685,0585,0510.668.900
24 mar 202188,5890,2779,3779,4379,438.238.000
23 mar 202193,0393,8884,0085,4185,418.621.600
22 mar 202198,8699,3794,2295,7495,744.334.300
19 mar 202195,00100,0092,8597,8697,866.239.500
18 mar 2021103,25106,1494,9195,8695,867.972.600
17 mar 2021100,83106,0098,71105,44105,446.869.100
16 mar 2021107,60107,82101,00102,92102,927.668.100
15 mar 2021106,82108,44104,94108,41108,415.429.000
12 mar 2021105,00107,94104,18107,55107,557.432.000
11 mar 2021101,87105,38100,91105,22105,225.543.100
10 mar 202196,74101,0196,2598,8698,869.266.700
09 mar 202192,8495,9190,9893,7993,796.003.100
08 mar 202189,0792,5687,0188,4588,4510.139.800
05 mar 202186,1687,6375,0287,0187,0111.634.600
04 mar 202188,4191,1177,3582,0782,0712.696.700
03 mar 202193,2796,0089,3389,3889,388.202.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...