Mercados españoles cerrados

Direxion Daily 7-10 Year Treasury Bear 3X Shares (TYO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,84-0,01 (-0,07%)
A partir del 12:32PM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202414,8514,8614,8214,8414,844348
03 may 2024------
02 may 202415,3015,3315,0615,1015,1038.300
01 may 202415,3715,3915,1215,2715,2735.200
30 abr 202415,4315,5015,3815,4815,4811.500
29 abr 202415,2915,3315,2415,2615,2619.400
26 abr 202415,4515,4815,3515,4815,4891.600
25 abr 202415,6115,6415,5015,5315,5334.700
24 abr 202415,3215,4115,3015,3115,3117.700
23 abr 202415,3215,3615,1015,2115,2128.700
22 abr 202415,3415,3415,2315,2515,258800
19 abr 202415,2215,2915,2215,2415,2422.500
18 abr 202415,1515,3415,1515,3015,3035.000
17 abr 202415,1815,2815,1015,1015,1022.200
16 abr 202415,4515,4715,3215,3915,3945.100
15 abr 202415,1515,3915,1515,2115,2152.700
12 abr 202414,8914,9214,8014,9214,9223.500
11 abr 202414,9715,1514,9415,1015,1041.800
10 abr 202414,7715,0514,7715,0215,0220.500
09 abr 202414,5714,5714,3714,3714,376700
08 abr 202414,6314,6514,5314,6014,6018.300
05 abr 202414,4514,4914,3114,4914,4929.200
04 abr 202414,2414,3714,2014,2014,2010.600
03 abr 202414,5214,5814,3414,3514,3524.500
02 abr 202414,4514,5014,3614,3614,3615.700
01 abr 202414,0614,3014,0614,3014,3026.000
28 mar 202413,9713,9713,8813,9313,934500
27 mar 202413,9613,9613,8413,8413,8417.000
26 mar 202414,0614,0713,9613,9713,979400
25 mar 202413,9414,0413,9414,0114,0141.700
22 mar 202413,9713,9713,9013,9113,9121.000
21 mar 202413,9814,1113,9814,1014,1029.100
20 mar 202414,1114,1714,0514,0714,0716.400
19 mar 202414,2214,2414,1614,1614,1623.900
19 mar 20240.275 Dividendo
18 mar 202414,5314,6214,5314,6214,3516.300
15 mar 202414,4714,5114,4714,5114,2419.400
14 mar 202414,3014,4414,2914,4414,1713.400
13 mar 202414,0514,1214,0514,0913,8214.800
12 mar 202413,9514,0413,9514,0013,742800
11 mar 202413,7613,8413,7613,8013,544100
08 mar 202413,7713,7813,7513,7613,5013.300
07 mar 202413,7513,8813,7513,7613,5030.400
06 mar 202413,8713,8713,8213,8513,5918.100
05 mar 202413,9913,9913,8813,9413,6827.500
04 mar 202414,2114,2314,1614,1613,8920.400
01 mar 202414,3114,4114,0714,0713,8144.000
29 feb 202414,3014,3414,2314,3414,078300
28 feb 202414,4714,4714,3114,3114,0416.900
27 feb 202414,4414,5014,3914,5014,239600
26 feb 202414,3014,4814,3014,4414,1735.600
23 feb 202414,5314,5314,2814,3214,0527.100
22 feb 202414,4814,5914,4814,5914,327900
21 feb 202414,3414,6014,3414,6014,3314.100
20 feb 202414,3114,3814,2814,3814,117600
16 feb 202414,4614,5014,4014,4114,1436.800
15 feb 202414,2114,2614,1314,2213,9515.100
14 feb 202414,3914,4014,2314,3014,03229.100
13 feb 202414,3014,5014,2914,5014,2342.300
12 feb 202414,0214,0413,9713,9713,719100
09 feb 202414,0614,0913,9913,9913,7325.000
08 feb 202413,9013,9813,9013,9513,6911.300
07 feb 202413,8813,8813,6413,7713,5143.000
06 feb 202413,9313,9313,6813,7113,4530.200
05 feb 202413,8213,9713,7913,9313,6727.600
02 feb 202413,4713,5913,4313,5213,2749.900
01 feb 202413,0813,1212,9513,0212,7842.400
31 ene 202413,4413,4413,2513,2513,0052.400
30 ene 202413,5313,7113,5313,5813,3213.000
29 ene 202413,7613,7713,5913,6213,3625.300
26 ene 202413,8213,9013,8213,8713,6116.700
25 ene 202413,8413,8713,7213,7213,4627.500
24 ene 202413,6313,9613,6313,9113,6528.800
23 ene 202413,8213,8613,8013,8113,5534.300
22 ene 202413,6613,7213,6413,7013,4423.700
19 ene 202413,9213,9813,8313,8313,5717.800
18 ene 202413,7213,8513,7213,8213,5662.400
17 ene 202413,7313,7913,6913,7513,4935.900
16 ene 202413,4213,6313,3813,5613,3019.000
12 ene 202413,2113,3213,1413,2613,0146.100
11 ene 202413,4813,5413,3213,3413,0977.100
10 ene 202413,4513,5313,4213,5213,2720.000
09 ene 202413,4813,4813,4213,4513,2010.800
08 ene 202413,5613,5613,3313,4413,1914.900
05 ene 202413,6313,6313,3113,5713,3149.900
04 ene 202413,4413,4413,3613,4113,1661.200
03 ene 202413,4313,4413,1413,1612,9122.500
02 ene 202413,3213,3213,2013,2513,0035.800
29 dic 202313,0713,1013,0313,1012,858800
28 dic 202312,8813,0212,8712,9912,7539.000
27 dic 202312,9512,9812,8112,8112,5736.500
26 dic 202313,1213,1613,0913,1312,887900
22 dic 202313,0713,1913,0613,1012,8569.800
21 dic 202312,9713,1412,9213,0912,8415.100
21 dic 20230.079 Dividendo
20 dic 202313,2213,2813,0613,1012,7835.100
19 dic 202313,2613,3013,2213,2912,9610.800
18 dic 202313,3313,4113,3313,3613,0312.800
15 dic 202313,2813,3113,2113,2212,8916.400
14 dic 202313,3213,3613,1213,1912,8695.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...