Mercados españoles abiertos en 3 hrs 16 min

ProShares UltraShort Russell2000 (TWM)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,41-0,22 (-1,89%)
Al cierre: 04:00PM EDT
11,36 -0,05 (-0,44%)
Después del cierre: 07:52PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202411,2411,4911,1511,4111,414.445.248
02 may 202411,7612,0411,6111,6311,633.048.100
01 may 202412,1112,2211,5712,0712,077.387.200
30 abr 202411,8512,1311,7912,1212,122.611.400
29 abr 202411,7211,7511,5911,6411,643.724.200
26 abr 202411,9812,0511,7611,8111,813.427.100
25 abr 202412,1712,3712,0012,0512,053.102.000
24 abr 202411,8312,0311,7511,8811,884.614.200
23 abr 202412,1812,2011,6911,7811,783.235.900
22 abr 202412,3212,4912,0612,1912,193.037.300
19 abr 202412,6212,6912,2912,4712,478.770.900
18 abr 202412,3812,5712,1312,5012,504.455.200
17 abr 202412,0212,4412,0112,4312,434.732.300
16 abr 202412,2812,4012,0612,1912,193.669.700
15 abr 202411,6912,1911,5812,0912,096.080.200
12 abr 202411,4711,8611,3911,7611,764.687.800
11 abr 202411,3911,5911,2711,3311,336.058.300
10 abr 202411,4711,6311,2711,4811,488.911.500
09 abr 202410,9211,1110,8410,9210,922.427.800
08 abr 202410,9411,1010,9010,9810,982.500.000
05 abr 202411,2611,2710,9811,1111,115.357.100
04 abr 202410,7311,2410,6711,1911,194.695.800
03 abr 202411,2111,2210,8910,9510,954.189.800
02 abr 202410,9711,2010,9511,0911,091.965.000
01 abr 202410,4510,7310,4510,7010,702.450.700
28 mar 202410,5210,5310,3410,4810,481.775.600
27 mar 202410,8510,9210,5610,5610,562.595.300
26 mar 202410,8111,0410,7611,0111,012.072.300
25 mar 202410,9610,9810,8310,9710,971.315.200
22 mar 202410,7411,0110,7011,0111,012.096.700
21 mar 202410,8210,8310,6210,7310,733.002.200
20 mar 202411,4811,5310,8710,9610,964.632.600
20 mar 20240.086 Dividendo
19 mar 202411,7711,7711,4311,4911,401.790.300
18 mar 202411,4111,6311,3811,6111,521.907.700
15 mar 202411,5911,6011,3911,4611,374.175.800
14 mar 202411,1811,7011,1511,5211,434.748.100
13 mar 202411,1911,1911,0011,0911,012.787.700
12 mar 202411,1611,3311,0711,1811,102.656.300
11 mar 202411,0611,1910,9711,1411,062.590.700
08 mar 202410,7511,0710,5910,9810,904.424.700
07 mar 202410,9711,0110,8310,9610,882.364.400
06 mar 202411,0411,2411,0311,1311,055.991.800
05 mar 202411,2211,3611,0511,2811,203.462.300
04 mar 202410,9211,0910,8511,0610,982.515.300
01 mar 202411,2011,3511,0011,0410,962.614.700
29 feb 202411,1111,4111,0311,2911,213.324.800
28 feb 202411,4211,4811,2611,4311,342.007.100
27 feb 202411,3511,4111,2211,2511,172.214.400
26 feb 202411,7311,7911,5111,5511,462.498.700
23 feb 202411,7411,8611,5711,7111,622.611.300
22 feb 202411,8511,9311,6811,7411,653.841.700
21 feb 202411,9712,1111,8711,9211,832.481.100
20 feb 202411,7711,9011,7111,8211,733.480.100
16 feb 202411,4411,5511,2711,4911,402.699.000
15 feb 202411,5911,6111,1511,2011,123.401.600
14 feb 202411,9812,1611,7211,7811,693.817.500
13 feb 202412,1812,5412,0412,3612,273.479.200
12 feb 202411,7911,7911,3611,4311,341.804.500
09 feb 202412,1312,2011,8211,8511,762.754.600
08 feb 202412,6112,6812,2112,2312,142.760.800
07 feb 202412,4912,7612,4912,6012,513.961.900
06 feb 202412,8112,9012,5312,5512,462.768.100
05 feb 202412,7013,0112,6312,7712,673.809.400
02 feb 202412,5912,7012,3112,4412,352.809.800
01 feb 202412,4612,8212,2712,2912,203.646.600
31 ene 202412,1212,6611,9012,6412,556.381.300
30 ene 202411,9712,1211,9112,0511,961.069.400
29 ene 202412,2412,3811,8511,8511,761.472.300
26 ene 202412,1612,3412,0312,2712,181.697.900
25 ene 202412,1212,4612,0512,2712,182.218.000
24 ene 202411,9712,4811,9412,4512,362.357.700
23 ene 202411,9712,3811,9312,2512,161.617.600
22 ene 202412,4812,5012,1412,1812,091.890.900
19 ene 202412,8713,1512,6612,7112,612.099.300
18 ene 202412,9513,2812,8712,9512,851.733.700
17 ene 202413,2713,3613,0513,1013,001.533.800
16 ene 202412,8113,0112,7212,9012,802.046.500
12 ene 202412,2512,6612,1012,5812,492.086.100
11 ene 202412,4212,8312,4012,5312,443.756.100
10 ene 202412,3812,5912,3012,3512,262.025.800
09 ene 202412,4412,5412,2512,3512,262.948.700
08 ene 202412,5812,7112,1012,1012,012.055.200
05 ene 202412,6512,7012,2912,5612,473.377.300
04 ene 202412,4612,5112,3112,4912,403.118.700
03 ene 202412,0412,4912,0312,4312,343.412.200
02 ene 202411,8311,9311,5611,8111,723.451.900
29 dic 202311,3611,6611,2911,6511,564.360.200
28 dic 202311,3011,3711,1711,3011,222.353.000
27 dic 202311,2311,3511,1211,1911,111.993.800
26 dic 202311,4911,5411,2211,2711,191.378.200
22 dic 202311,6411,7111,4111,5611,473.682.400
21 dic 202311,9012,0411,7611,7711,686.585.800
20 dic 202311,7612,1911,4912,1712,085.275.600
20 dic 20230.234 Dividendo
19 dic 202312,2412,3111,9111,9511,632.621.500
18 dic 202312,3212,4712,2212,4312,102.435.300
15 dic 202312,1812,5512,1212,4312,105.992.900
14 dic 202312,4612,5112,0412,2211,895.531.900
13 dic 202313,8614,0712,8912,9012,553.290.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...