Mercados españoles cerrados
IBEX 35
8.244,10 +137,70 (+1,70%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dólar/Euro
1,0559 +0,0034 (+0,33%) Petróleo Brent
112,62 +2,57 (+2,34%) Oro
1.828,10 -1,70 (-0,09%) BTC-EUR
20.270,09 -160,52 (-0,79%)
Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2022 | 33,94 | 36,20 | 33,75 | 36,14 | 36,14 | 10.320.500 |
| 23 jun 2022 | 32,21 | 33,34 | 31,27 | 33,15 | 33,15 | 12.287.000 |
| 22 jun 2022 | 30,89 | 32,81 | 30,60 | 32,00 | 32,00 | 12.557.000 |
| 21 jun 2022 | 32,12 | 33,25 | 31,43 | 32,13 | 32,13 | 11.023.400 |
| 17 jun 2022 | 30,14 | 31,81 | 29,74 | 30,56 | 30,56 | 13.097.400 |
| 16 jun 2022 | 32,33 | 32,58 | 29,20 | 29,85 | 29,85 | 15.835.600 |
| 15 jun 2022 | 34,26 | 35,96 | 32,80 | 34,67 | 34,67 | 13.236.300 |
| 14 jun 2022 | 33,99 | 34,33 | 32,25 | 33,32 | 33,32 | 12.072.200 |
| 13 jun 2022 | 36,00 | 36,84 | 33,14 | 33,75 | 33,75 | 13.627.100 |
| 10 jun 2022 | 40,64 | 41,33 | 38,61 | 39,26 | 39,26 | 11.057.400 |
| 09 jun 2022 | 44,85 | 45,30 | 42,73 | 42,77 | 42,77 | 6.994.100 |
| 08 jun 2022 | 47,09 | 47,64 | 44,91 | 45,62 | 45,62 | 7.830.000 |
| 07 jun 2022 | 44,46 | 47,81 | 44,16 | 47,76 | 47,76 | 8.687.400 |
| 06 jun 2022 | 46,56 | 46,61 | 44,84 | 45,60 | 45,60 | 7.167.200 |
| 03 jun 2022 | 45,19 | 45,66 | 44,09 | 45,07 | 45,07 | 8.391.300 |
| 02 jun 2022 | 43,28 | 46,24 | 43,02 | 46,20 | 46,20 | 8.961.900 |
| 01 jun 2022 | 44,52 | 45,02 | 41,36 | 43,13 | 43,13 | 12.005.200 |
| 31 may 2022 | 44,99 | 45,30 | 42,98 | 43,79 | 43,79 | 12.016.700 |
| 27 may 2022 | 42,85 | 45,55 | 42,65 | 45,53 | 45,53 | 9.626.000 |
| 26 may 2022 | 40,26 | 42,88 | 40,17 | 42,12 | 42,12 | 12.139.800 |
| 25 may 2022 | 37,05 | 40,19 | 37,03 | 39,59 | 39,59 | 12.991.800 |
| 24 may 2022 | 38,19 | 38,38 | 35,37 | 37,45 | 37,45 | 13.722.300 |
| 23 may 2022 | 39,07 | 39,74 | 37,51 | 39,25 | 39,25 | 10.916.000 |
| 20 may 2022 | 39,52 | 39,76 | 35,12 | 37,95 | 37,95 | 13.834.800 |
| 19 may 2022 | 37,17 | 39,67 | 37,16 | 38,22 | 38,22 | 11.593.500 |
| 18 may 2022 | 40,99 | 41,61 | 37,23 | 38,03 | 38,03 | 11.682.200 |
| 17 may 2022 | 41,04 | 42,62 | 40,07 | 42,55 | 42,55 | 12.411.900 |
| 16 may 2022 | 39,11 | 40,38 | 38,22 | 38,91 | 38,91 | 11.194.000 |
| 13 may 2022 | 37,59 | 40,34 | 37,58 | 39,47 | 39,47 | 14.336.500 |
| 12 may 2022 | 34,35 | 37,14 | 33,81 | 36,14 | 36,14 | 18.096.800 |
| 11 may 2022 | 37,74 | 39,75 | 34,65 | 34,89 | 34,89 | 20.599.300 |
| 10 may 2022 | 39,36 | 40,22 | 35,25 | 37,67 | 37,67 | 13.109.800 |
| 09 may 2022 | 41,12 | 41,68 | 37,07 | 37,69 | 37,69 | 15.030.000 |
| 06 may 2022 | 44,84 | 45,15 | 41,63 | 43,13 | 43,13 | 12.321.200 |
| 05 may 2022 | 50,06 | 50,07 | 43,54 | 45,44 | 45,44 | 10.981.100 |
| 04 may 2022 | 48,24 | 51,93 | 45,71 | 51,67 | 51,67 | 13.404.700 |
| 03 may 2022 | 46,59 | 48,55 | 45,71 | 47,82 | 47,82 | 9.537.000 |
| 02 may 2022 | 45,17 | 47,28 | 43,32 | 46,58 | 46,58 | 16.755.200 |
| 29 abr 2022 | 48,75 | 50,45 | 44,85 | 45,26 | 45,26 | 12.754.300 |
| 28 abr 2022 | 48,52 | 50,18 | 45,18 | 49,42 | 49,42 | 14.007.600 |
| 27 abr 2022 | 47,38 | 48,99 | 46,35 | 46,86 | 46,86 | 16.607.500 |
| 26 abr 2022 | 51,22 | 51,53 | 47,28 | 47,41 | 47,41 | 13.033.800 |
| 25 abr 2022 | 50,17 | 52,65 | 48,74 | 52,49 | 52,49 | 12.486.500 |
| 22 abr 2022 | 55,08 | 55,48 | 51,18 | 51,52 | 51,52 | 14.433.500 |
| 21 abr 2022 | 61,56 | 62,04 | 55,19 | 55,83 | 55,83 | 10.984.300 |
| 20 abr 2022 | 60,50 | 61,21 | 59,45 | 59,89 | 59,89 | 10.315.500 |
| 19 abr 2022 | 56,05 | 59,77 | 55,95 | 59,27 | 59,27 | 6.774.400 |
| 18 abr 2022 | 56,59 | 57,24 | 54,96 | 55,84 | 55,84 | 6.441.600 |
| 14 abr 2022 | 58,90 | 60,02 | 56,97 | 56,99 | 56,99 | 6.336.000 |
| 13 abr 2022 | 56,01 | 59,21 | 55,97 | 58,78 | 58,78 | 6.575.500 |
| 12 abr 2022 | 56,82 | 59,36 | 54,97 | 55,58 | 55,58 | 8.451.600 |
| 11 abr 2022 | 55,51 | 57,38 | 54,52 | 55,03 | 55,03 | 6.530.000 |
| 08 abr 2022 | 57,38 | 58,31 | 55,89 | 56,29 | 56,29 | 6.752.900 |
| 07 abr 2022 | 58,16 | 59,11 | 55,19 | 57,60 | 57,60 | 9.890.800 |
| 06 abr 2022 | 59,25 | 59,65 | 56,88 | 58,21 | 58,21 | 13.147.800 |
| 05 abr 2022 | 65,40 | 66,82 | 60,31 | 60,82 | 60,82 | 9.644.700 |
| 04 abr 2022 | 65,39 | 65,86 | 63,51 | 65,55 | 65,55 | 8.512.200 |
| 01 abr 2022 | 63,80 | 65,24 | 62,75 | 65,00 | 65,00 | 8.254.400 |
| 31 mar 2022 | 64,74 | 66,41 | 62,89 | 62,99 | 62,99 | 8.423.800 |
| 30 mar 2022 | 68,87 | 69,22 | 64,22 | 65,17 | 65,17 | 7.741.900 |
| 29 mar 2022 | 65,72 | 69,69 | 65,62 | 69,17 | 69,17 | 9.701.500 |
| 28 mar 2022 | 63,53 | 64,07 | 61,15 | 64,05 | 64,05 | 8.032.400 |
| 25 mar 2022 | 63,98 | 64,48 | 62,46 | 64,05 | 64,05 | 5.905.400 |
| 24 mar 2022 | 62,37 | 63,80 | 60,95 | 63,77 | 63,77 | 7.535.100 |
| 23 mar 2022 | 63,73 | 64,73 | 61,53 | 61,65 | 61,65 | 6.465.900 |
| 22 mar 2022 | 63,85 | 66,22 | 63,50 | 64,95 | 64,95 | 7.752.200 |
| 21 mar 2022 | 64,79 | 65,70 | 61,75 | 63,14 | 63,14 | 7.561.200 |
| 18 mar 2022 | 61,97 | 65,01 | 61,87 | 64,68 | 64,68 | 7.894.900 |
| 17 mar 2022 | 59,07 | 62,99 | 58,64 | 62,96 | 62,96 | 8.154.500 |
| 16 mar 2022 | 56,35 | 60,06 | 55,23 | 60,06 | 60,06 | 12.034.300 |
| 15 mar 2022 | 53,01 | 54,91 | 52,54 | 54,84 | 54,84 | 7.617.900 |
| 14 mar 2022 | 56,24 | 56,41 | 51,71 | 52,60 | 52,60 | 9.871.400 |
| 11 mar 2022 | 59,39 | 60,22 | 55,56 | 55,80 | 55,80 | 6.625.200 |
| 10 mar 2022 | 56,43 | 58,72 | 55,66 | 58,65 | 58,65 | 9.357.700 |
| 09 mar 2022 | 57,20 | 59,52 | 56,72 | 58,93 | 58,93 | 8.315.500 |
| 08 mar 2022 | 53,99 | 58,29 | 53,23 | 54,44 | 54,44 | 14.514.500 |
| 07 mar 2022 | 58,09 | 58,55 | 53,47 | 53,54 | 53,54 | 12.389.700 |
| 04 mar 2022 | 58,76 | 59,73 | 56,28 | 57,85 | 57,85 | 10.294.900 |
| 03 mar 2022 | 63,68 | 63,68 | 59,24 | 60,59 | 60,59 | 11.497.000 |
| 02 mar 2022 | 59,86 | 63,78 | 59,75 | 62,93 | 62,93 | 11.007.300 |
| 01 mar 2022 | 61,65 | 62,63 | 57,17 | 58,65 | 58,65 | 9.710.300 |
| 28 feb 2022 | 59,64 | 63,36 | 59,62 | 62,13 | 62,13 | 11.060.300 |
| 25 feb 2022 | 58,20 | 61,57 | 56,66 | 61,57 | 61,57 | 11.879.300 |
| 24 feb 2022 | 49,53 | 57,95 | 49,22 | 57,71 | 57,71 | 15.343.800 |
| 23 feb 2022 | 57,85 | 58,51 | 53,04 | 53,40 | 53,40 | 10.545.400 |
| 22 feb 2022 | 58,22 | 59,94 | 55,45 | 56,61 | 56,61 | 10.540.100 |
| 18 feb 2022 | 60,44 | 62,02 | 58,45 | 59,08 | 59,08 | 11.439.000 |
| 17 feb 2022 | 63,93 | 64,33 | 60,28 | 60,68 | 60,68 | 8.718.700 |
| 16 feb 2022 | 64,58 | 66,44 | 63,42 | 65,62 | 65,62 | 9.434.300 |
| 15 feb 2022 | 62,31 | 65,50 | 62,18 | 65,32 | 65,32 | 8.866.800 |
| 14 feb 2022 | 61,32 | 63,02 | 59,15 | 60,46 | 60,46 | 10.211.700 |
| 11 feb 2022 | 63,20 | 65,43 | 59,53 | 61,00 | 61,00 | 16.527.100 |
| 10 feb 2022 | 62,50 | 68,38 | 61,74 | 63,12 | 63,12 | 19.074.300 |
| 09 feb 2022 | 64,17 | 66,09 | 63,91 | 66,09 | 66,09 | 12.023.800 |
| 08 feb 2022 | 59,51 | 62,81 | 59,46 | 62,50 | 62,50 | 14.869.300 |
| 07 feb 2022 | 58,58 | 61,03 | 58,23 | 59,62 | 59,62 | 10.898.200 |
| 04 feb 2022 | 57,42 | 60,09 | 55,55 | 58,72 | 58,72 | 12.837.000 |
| 03 feb 2022 | 59,07 | 61,24 | 57,41 | 57,80 | 57,80 | 11.549.100 |
| 02 feb 2022 | 63,42 | 63,72 | 59,45 | 61,31 | 61,31 | 12.783.200 |
| 01 feb 2022 | 61,64 | 63,40 | 58,33 | 63,15 | 63,15 | 13.503.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
