Mercados españoles cerrados

ProShares UltraPro Short 20+ Year Treasury (TTT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
85,07+2,06 (+2,48%)
Al cierre: 03:59PM EDT
85,08 +0,01 (+0,01%)
Después del cierre: 06:27PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202484,8185,4583,8985,0885,0813.600
29 abr 202483,9684,4183,0083,0283,0221.300
26 abr 202485,1985,3484,0085,1085,107800
25 abr 202487,5787,5786,1486,6986,6926.200
24 abr 202484,2285,7284,0084,7584,757600
23 abr 202483,8883,8979,1882,8282,8213.300
22 abr 202483,7783,7782,4382,6082,608200
19 abr 202481,6783,0381,5682,4482,4413.700
18 abr 202482,1583,7282,1583,1783,1710.400
17 abr 202483,1084,2381,7281,9281,9214.900
16 abr 202485,2286,0284,0084,4084,4028.500
15 abr 202481,5784,0281,5782,8982,8935.000
12 abr 202478,8778,8777,6378,8178,8113.000
11 abr 202479,1381,2079,1380,3980,3927.900
10 abr 202476,7979,7676,7979,2679,2631.300
09 abr 202475,0375,3574,2574,4074,406700
08 abr 202476,7177,0476,2776,4676,466200
05 abr 202475,5776,1174,9876,1176,115900
04 abr 202473,4874,8373,3073,3573,359800
03 abr 202476,5477,0574,8474,8574,8545.600
02 abr 202475,5076,1074,4674,4774,4737.700
01 abr 202470,2673,5070,2573,4773,4722.700
28 mar 202469,8569,8568,6169,3769,375600
27 mar 202470,9970,9969,4969,4969,496900
26 mar 202471,8571,9171,1571,1571,151700
25 mar 202471,7972,1371,7072,0172,011900
22 mar 202470,1970,9570,0270,8770,878200
21 mar 202472,2273,5772,2273,0673,0630.600
20 mar 202472,7773,5772,0673,3473,3415.000
19 mar 202473,3473,5072,4273,0773,0711.100
18 mar 202473,3074,0173,0373,8273,828000
15 mar 202472,7973,0272,3172,8472,848800
14 mar 202471,3173,1471,3173,0073,0017.700
13 mar 202469,2670,0169,2669,6569,6513.900
12 mar 202468,4168,7368,1568,6568,657800
11 mar 202466,1267,2566,1266,7666,764000
08 mar 202466,4767,0066,4466,6466,642900
07 mar 202465,5367,1665,5366,2666,2612.800
06 mar 202467,0467,1365,8766,1466,1411.400
05 mar 202467,8367,9166,6767,1967,199500
04 mar 202470,6870,9069,5070,1670,167600
01 mar 202471,8971,8969,1969,3569,357300
29 feb 202471,2271,2270,3070,6670,665300
28 feb 202473,1973,1971,9071,9071,903100
27 feb 202472,5673,6072,1773,3773,37133.300
26 feb 202470,8972,5670,5071,9371,937600
23 feb 202473,6573,6570,8471,1571,159000
22 feb 202474,8174,8674,0074,2674,2614.900
21 feb 202473,6575,5973,6175,0075,007700
20 feb 202473,6773,6972,6873,6273,626500
16 feb 202474,2874,4273,5173,6373,6316.400
15 feb 202471,5572,9771,2972,5272,5210.100
14 feb 202474,6774,7672,8273,5273,5224.700
13 feb 202473,1474,4072,7974,3174,3128.800
12 feb 202470,8571,9770,5970,7470,7410.800
09 feb 202471,2771,2770,6470,8770,872600
08 feb 202470,3671,4470,2170,6770,6715.500
07 feb 202468,9969,3468,0269,0569,0515.800
06 feb 202469,9269,9267,9668,2868,2814.900
05 feb 202469,0270,5168,5970,1270,1219.300
02 feb 202465,7366,8665,0665,9665,9621.000
01 feb 202463,5763,8161,1062,1762,1737.100
31 ene 202466,7167,1865,2866,0666,0644.100
30 ene 202468,0669,8567,7667,7667,7615.700
29 ene 202470,7871,2569,0469,3669,368200
26 ene 202472,0072,5871,5672,1172,115800
25 ene 202471,6072,2071,0271,7371,7323.300
24 ene 202470,3973,2270,3973,1073,1012.900
23 ene 202471,6072,9070,5771,5771,5710.100
22 ene 202469,3870,6268,9769,9669,9632.100
19 ene 202472,0872,9671,1271,2871,2815.600
18 ene 202470,5272,3669,9871,8971,8923.800
17 ene 202470,0570,8869,3369,8569,8528.100
16 ene 202467,7070,0067,4269,4669,4626.100
12 ene 202465,3966,2164,4066,0666,06249.500
11 ene 202466,7767,8365,6165,7165,71431.400
10 ene 202465,1266,4964,9066,4966,4921.000
09 ene 202465,7665,7664,7865,3165,318900
08 ene 202466,5166,5864,1864,4964,4920.100
05 ene 202465,9066,4663,6166,1766,1764.100
04 ene 202464,0964,7263,6564,3064,3020.300
03 ene 202464,0064,1861,1461,5161,5135.900
02 ene 202462,6662,7761,7462,1662,1661.700
29 dic 202360,8961,2159,4460,9760,9733.100
28 dic 202358,9060,0058,2059,5559,5530.500
27 dic 202359,4559,8058,3058,3058,3016.100
26 dic 202361,9961,9961,2961,5161,516800
22 dic 202360,2562,1960,2561,9061,9020.700
21 dic 202359,4861,3459,4861,1561,1518.800
20 dic 202360,4461,5059,7459,8559,8519.100
20 dic 20238.668 Dividendo
19 dic 202367,6568,1567,0767,8059,1315.300
18 dic 202369,0769,2567,9668,6959,9116.500
15 dic 202368,3768,3765,0367,1258,5416.800
14 dic 202370,3672,0067,3967,4058,7862.200
13 dic 202377,0277,3072,4772,8263,5153.300
12 dic 202379,4180,2978,2378,3168,3013.900
11 dic 202379,8780,5978,8879,0468,9424.300
08 dic 202378,6079,8078,1878,6268,5731.100
07 dic 202376,5277,1374,8176,3266,5630.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...