Mercados españoles cerrados en 1 hr 13 mins

GraniteShares 1.25x Long Tsla Daily ETF (TSL)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,57-0,08 (-1,20%)
A partir del 10:17AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20246,676,676,556,576,5746.564
09 may 20246,776,816,626,656,65177.100
08 may 20246,646,836,576,776,77182.700
07 may 20247,157,206,926,936,93255.800
06 may 20247,247,407,157,287,28202.400
03 may 20247,157,276,977,097,09261.900
02 may 20247,217,246,867,057,05329.600
01 may 20247,157,327,007,057,05396.700
30 abr 20247,407,587,197,227,22352.800
29 abr 20247,467,977,307,747,74729.100
26 abr 20246,506,686,426,506,50227.200
25 abr 20246,036,616,036,606,60367.000
24 abr 20246,246,486,016,216,21403.400
23 abr 20245,345,515,255,415,41250.500
22 abr 20245,215,385,135,285,28223.900
19 abr 20245,585,695,495,515,51137.000
18 abr 20245,735,765,605,665,66165.600
17 abr 20246,036,055,845,915,91121.700
16 abr 20245,986,055,855,995,99138.500
15 abr 20246,646,656,216,216,21159.500
12 abr 20246,746,806,676,676,67990.000
11 abr 20246,776,926,576,856,85942.800
10 abr 20246,796,866,656,726,72141.800
09 abr 20246,787,096,766,986,98131.900
08 abr 20246,616,866,546,796,79214.800
05 abr 20246,596,686,196,406,40241.000
04 abr 20246,657,006,566,706,70168.900
03 abr 20246,366,596,346,576,5781.200
02 abr 20246,406,536,366,486,48214.300
01 abr 20246,966,966,676,916,91168.000
28 mar 20247,037,096,926,946,9494.000
27 mar 20247,237,236,977,157,15115.900
26 mar 20247,097,367,037,057,05184.900
25 mar 20246,616,916,616,796,79128.200
22 mar 20246,516,726,506,706,7092.300
21 mar 20246,987,076,776,816,81123.100
20 mar 20246,836,986,726,966,96152.000
19 mar 20246,776,816,586,756,75108.000
18 mar 20246,676,906,506,896,89173.700
15 mar 20246,316,436,246,376,37106.100
14 mar 20246,586,746,246,326,32134.800
13 mar 20246,856,996,666,676,67134.200
12 mar 20247,097,166,827,067,06136.000
11 mar 20246,977,316,957,097,09157.900
08 mar 20247,277,336,956,976,97343.500
07 mar 20246,897,206,897,147,14261.400
06 mar 20247,237,246,907,047,04134.900
05 mar 20247,387,437,087,257,25136.500
04 mar 20248,168,177,567,637,63120.200
01 mar 20248,258,458,168,368,3659.800
29 feb 20248,448,468,198,348,3460.000
28 feb 20248,288,498,218,368,3655.600
27 feb 20248,438,518,168,238,2366.600
26 feb 20247,848,307,848,228,2286.400
23 feb 20248,098,097,847,847,8464.100
22 feb 20247,968,157,828,128,12188.700
21 feb 20248,018,227,857,997,9987.800
20 feb 20248,068,137,717,947,94217.500
16 feb 20248,378,428,148,268,26405.400
15 feb 20247,738,307,728,308,30118.900
14 feb 20247,527,707,467,697,69240.700
13 feb 20247,457,587,377,477,47112.600
12 feb 20247,878,007,647,677,67185.100
09 feb 20247,777,977,757,967,9663.600
08 feb 20247,727,847,567,757,7574.100
07 feb 20247,697,767,407,667,66115.300
06 feb 20247,147,577,147,537,5374.300
05 feb 20247,507,507,047,337,33112.600
02 feb 20247,537,707,407,687,6897.900
01 feb 20247,717,777,537,747,7451.500
31 ene 20247,637,977,627,667,6695.600
30 ene 20248,088,127,847,897,89407.600
29 ene 20247,567,877,497,847,84636.200
26 ene 20247,577,607,417,457,4594.700
25 ene 20247,797,967,307,447,44174.500
24 ene 20248,979,008,718,758,7596.700
23 ene 20248,959,168,778,838,8367.900
22 ene 20249,009,278,708,808,8077.000
19 ene 20248,879,048,778,998,9967.300
18 ene 20249,269,268,838,988,9893.900
17 ene 20249,159,189,009,189,1828.200
16 ene 20249,179,609,059,419,4150.800
12 ene 20249,439,709,279,369,3635.700
11 ene 202410,0110,019,749,829,8257.700
10 ene 202410,2610,2610,0610,1910,199500
09 ene 202410,4110,4110,1010,2410,2428.700
08 ene 202410,3210,5810,3010,5410,5415.000
05 ene 202410,3710,4910,3010,3910,3919.700
04 ene 202410,4710,6810,4210,4210,4215.300
03 ene 202410,8310,8310,3610,4610,4655.000
02 ene 202411,0911,1310,8011,0111,0166.500
29 dic 202311,3811,3810,9711,0111,0156.500
28 dic 202311,8711,9411,2511,2811,2880.100
27 dic 202311,5811,8511,5711,7611,76275.800
27 dic 20236.657 Dividendo
26 dic 202317,9518,2417,8418,1611,5022.600
22 dic 202318,2018,2517,6917,7811,2616.900
21 dic 202317,7317,9817,4917,9611,3822.600
20 dic 202318,1718,4317,3317,3410,9840.300
19 dic 202317,9418,2917,9418,2311,5563.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...