Mercados españoles cerrados

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
89,95-0,83 (-0,91%)
Al cierre: 4:00PM EDT
89,70 -0,25 (-0,28%)
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 oct 202193,1393,9089,8789,9589,957.549.000
14 oct 202189,4691,0189,0490,7890,787.009.800
13 oct 202186,2287,1783,8687,0187,017.668.400
12 oct 202185,0486,9084,5085,8985,897.069.300
11 oct 202186,2088,1784,3884,4484,446.239.800
08 oct 202188,0388,8785,7885,9385,937.550.200
07 oct 202185,9589,8085,7588,0088,007.606.700
06 oct 202182,8284,4080,4684,0284,0211.280.700
05 oct 202185,2587,6884,0485,3785,378.130.100
04 oct 202186,6786,9082,9584,4684,4611.062.800
01 oct 202184,3488,2581,7486,8686,8611.831.600
30 sept 202186,7187,3182,7682,9082,9012.838.000
29 sept 202186,9687,3684,5485,3385,3311.027.300
28 sept 202190,8891,0385,3085,8285,8210.460.200
27 sept 202188,6793,5288,6791,9691,968.542.900
24 sept 202187,9689,5986,6388,1588,157.249.200
23 sept 202186,3690,2985,6689,3889,388.182.700
22 sept 202182,6486,6982,6084,8184,819.491.800
21 sept 202182,3983,0779,2481,1981,199.845.400
20 sept 202181,0782,8577,3080,6780,6717.003.300
17 sept 202185,9187,5684,7986,7686,768.376.800
16 sept 202186,7087,9384,3686,6086,605.901.500
15 sept 202184,0887,2383,5286,9186,917.593.700
14 sept 202188,5488,5483,0684,1984,1910.413.300
13 sept 202187,9288,1184,4987,5987,5911.984.700
10 sept 202190,2490,3985,9686,1186,119.468.700
09 sept 202188,3591,5987,6888,7788,779.162.200
08 sept 202190,8491,3087,2788,7988,797.447.400
07 sept 202193,4095,0291,6291,8391,837.673.900
03 sept 202194,1895,0292,8393,7993,796.732.700
02 sept 202194,2596,0893,3495,0795,077.321.500
01 sept 202192,3994,1190,0793,1993,199.798.800
31 ago 202190,4992,1489,4491,3591,357.610.200
30 ago 202193,0193,0390,2090,8190,816.175.500
27 ago 202185,2792,6085,1991,9691,9612.613.800
26 ago 202187,0888,2584,2784,8784,878.850.700
25 ago 202186,5989,2085,5787,6187,617.558.700
24 ago 202184,9586,8084,2986,6786,679.214.000
23 ago 202181,7184,5081,7184,1984,199.682.300
20 ago 202175,9680,1775,2579,6379,6313.169.100
19 ago 202176,3478,1274,4575,8275,8218.899.300
18 ago 202180,4082,5978,5078,6778,6712.783.400
17 ago 202181,0982,2977,7380,8180,8117.795.100
16 ago 202184,6885,2182,1983,8483,849.265.300
13 ago 202188,4288,8285,7586,1986,197.606.300
12 ago 202189,3889,3986,9588,6088,608.113.100
11 ago 202188,4989,3385,5089,2989,298.532.400
10 ago 202188,0388,7586,3888,0588,058.104.500
09 ago 202188,3788,7386,3687,5187,516.034.700
06 ago 202189,2891,0787,4989,0489,048.309.500
05 ago 202184,0387,8383,5887,4887,488.885.800
04 ago 202184,0586,5282,6782,9682,9610.071.800
03 ago 202185,8786,4181,8086,2486,2412.281.400
02 ago 202187,9790,4784,7485,0985,0910.417.500
30 jul 202187,1489,9385,4586,4686,468.122.300
29 jul 202188,3590,3587,6788,2088,2012.963.200
28 jul 202183,9788,1482,2786,2586,2511.058.300
27 jul 202184,1484,2379,9482,5782,5713.794.100
26 jul 202185,6587,6784,3285,5785,5711.270.500
23 jul 202185,1285,2281,7684,7184,717.838.500
22 jul 202187,0787,1782,5383,5983,5910.142.400
21 jul 202184,8687,9784,6987,8687,869.289.800
20 jul 202176,9484,4575,9183,3883,3813.922.700
19 jul 202175,1879,4173,4176,5076,5018.616.300
16 jul 202185,5885,6079,4580,0080,0010.407.100
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 202191,0193,8090,1493,7293,726.551.200
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 2021101,07101,1596,7197,4197,417.435.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...