Mercados españoles cerrados en 5 hrs 30 min

Direxion Daily Transportation Bull 3X Shares (TPOR)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,36+1,34 (+4,62%)
Al cierre: 03:59PM EDT
31,00 +0,64 (+2,11%)
Después del cierre: 07:13PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202429,8330,5429,5930,3630,367000
01 may 202428,8630,3228,5229,0229,0212.100
30 abr 202430,2530,2528,9228,9228,9210.100
29 abr 202431,2531,3830,1230,7130,7110.300
26 abr 202431,2531,6830,7631,2031,2020.700
25 abr 202430,9532,6330,9532,4232,4235.200
24 abr 202432,8232,8230,1031,2431,2452.100
23 abr 202432,5533,7632,5533,5233,527700
22 abr 202432,0632,9331,6232,2332,2320.800
19 abr 202431,7931,9030,9631,2631,2612.900
18 abr 202432,0532,6531,2831,4531,459500
17 abr 202432,0032,0031,0031,6831,688100
16 abr 202432,6233,0532,2732,6332,634300
15 abr 202434,2735,2232,7933,0533,0512.500
12 abr 202434,5034,6033,3934,0834,0813.500
11 abr 202434,9735,9834,6035,5335,5313.400
10 abr 202435,0135,4233,9534,4534,4513.300
09 abr 202436,0036,6735,3736,6636,664700
08 abr 202436,7437,0136,4736,4736,4711.100
05 abr 202435,5937,1635,5936,7436,749400
04 abr 202437,7338,2235,0735,5535,5510.100
03 abr 202436,5737,9636,5736,9136,9113.900
02 abr 202436,8036,8036,0036,6736,675800
01 abr 202438,5338,5337,5737,5737,579500
28 mar 202438,4139,0038,1338,7238,728100
27 mar 202437,5238,2137,2338,2138,217200
26 mar 202438,5838,6036,8736,8936,899900
25 mar 202438,7738,7838,0038,2138,2110.600
22 mar 202439,6839,8339,0939,1039,1016.600
21 mar 202438,6039,4738,5639,4039,4015.200
20 mar 202435,8638,1235,6437,9937,9943.400
19 mar 202435,0335,8434,8535,8435,8412.900
19 mar 20240.145 Dividendo
18 mar 202436,1936,1935,2635,4935,3513.100
15 mar 202436,5836,9435,8835,9435,7915.300
14 mar 202437,8937,8936,0236,7836,6311.200
13 mar 202438,7539,0038,1238,1237,9610.000
12 mar 202437,6938,5037,4538,5038,3411.900
11 mar 202438,5938,6137,6138,4138,259700
08 mar 202439,8740,2238,5738,6138,4510.200
07 mar 202439,5739,8039,1839,3039,145000
06 mar 202438,8840,1338,6438,6438,4816.700
05 mar 202439,0339,0338,0238,4338,288200
04 mar 202439,8239,9739,2539,3339,1714.000
01 mar 202438,7539,4138,5239,2139,0512.000
29 feb 202438,7438,9938,4738,9938,837500
28 feb 202437,9038,5137,8537,8837,728200
27 feb 202438,8939,1338,4538,5538,393700
26 feb 202438,9039,1538,4738,5138,3511.600
23 feb 202439,0339,4738,8739,1839,0216.900
22 feb 202438,2938,9537,9438,6938,5324.400
21 feb 202436,3037,2236,3037,0736,9223.400
20 feb 202437,0637,0635,9836,4336,2819.700
16 feb 202438,8738,8737,1437,3737,2224.800
15 feb 202438,3039,4838,0539,2139,0535.600
14 feb 202436,2838,1236,1638,0037,8430.500
13 feb 202434,3234,4333,5034,3034,1628.100
12 feb 202436,1236,2635,4935,6835,5313.500
09 feb 202436,0536,2935,0936,1235,9739.300
08 feb 202435,6236,1035,0936,0935,9425.500
07 feb 202434,9035,8734,8135,3935,2534.100
06 feb 202432,7034,9832,7034,8934,7535.700
05 feb 202432,6233,1032,2232,5532,4214.400
02 feb 202431,4333,5831,3833,1032,9624.600
01 feb 202431,7832,0630,3532,0531,9217.100
31 ene 202431,9132,2830,7030,8330,7016.100
30 ene 202432,3232,6131,8832,2632,1333.800
29 ene 202432,0533,5932,0533,5833,448100
26 ene 202433,2333,2332,4132,6932,5611.100
25 ene 202432,2833,3532,0933,2833,1427.100
24 ene 202432,9732,9731,5931,6331,5023.000
23 ene 202433,0633,2932,3232,6132,4811.400
22 ene 202431,7532,6331,7532,4032,2742.700
19 ene 202430,9131,4530,3231,1130,9818.200
18 ene 202429,4831,0229,4330,8930,7611.400
17 ene 202429,3129,3528,7029,1329,0125.800
16 ene 202430,5730,5729,6530,0229,9022.200
12 ene 202431,6431,8030,5730,8830,7516.500
11 ene 202431,7531,9930,8031,8531,7220.000
10 ene 202431,1032,1231,0132,1231,9910.600
09 ene 202430,6131,4830,6131,1130,9810.900
08 ene 202430,3731,4330,2331,3931,2621.100
05 ene 202429,8530,9229,8530,2330,1110.600
04 ene 202429,9130,6729,7829,9629,8413.600
03 ene 202430,4930,8429,9029,9629,8419.400
02 ene 202432,0932,5030,9931,3131,1856.600
29 dic 202333,6033,8732,5632,7732,6430.700
28 dic 202334,0634,1233,6933,8833,7429.900
27 dic 202334,0934,1733,5833,8233,6815.600
26 dic 202333,7534,1333,7233,8833,7423.000
22 dic 202333,6434,1033,2533,7533,6122.700
21 dic 202332,6533,2232,4033,1833,0427.100
21 dic 20230.124 Dividendo
20 dic 202332,1933,8731,6631,7931,5460.300
19 dic 202333,4634,1533,4633,9433,6722.300
18 dic 202333,7733,9933,2133,2132,9519.000
15 dic 202333,7234,5033,0633,6133,3438.700
14 dic 202332,5333,8332,5333,7233,4544.500
13 dic 202330,9831,6229,6031,6031,3571.300
12 dic 202330,7431,4630,6931,0430,7926.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...