Mercados españoles cerrados

Direxion Daily Small Cap Bear 3X Shares (TZA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,93-0,65 (-3,15%)
A partir del 03:18PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202420,4620,6319,8619,9319,9314.412.656
25 abr 202420,9121,4320,4920,5820,5823.609.700
24 abr 202420,0520,5719,8220,1820,1823.511.300
23 abr 202420,9921,0419,6919,9119,9125.644.400
22 abr 202421,3321,7820,6420,9720,9714.948.800
19 abr 202422,0822,2921,2621,7221,7223.781.500
18 abr 202421,4821,9820,8221,7721,7727.922.600
17 abr 202420,5621,6720,5121,6221,6226.209.100
16 abr 202421,1921,5420,6421,0121,0123.186.700
15 abr 202419,6921,0019,4220,7420,7428.550.900
12 abr 202419,1820,1718,9819,8719,8725.688.400
11 abr 202418,9519,4818,6818,8418,8425.522.500
10 abr 202419,1519,5818,7019,2319,2340.053.700
09 abr 202417,8318,3017,6517,8017,8018.377.400
08 abr 202417,9018,2717,7817,9917,9915.190.000
05 abr 202418,6618,7217,9618,2918,2928.869.000
04 abr 202417,3418,6117,2118,4818,4828.430.500
03 abr 202418,5518,5817,7517,9217,9224.450.000
02 abr 202417,9318,5217,9018,2218,2226.492.700
01 abr 202416,7117,3716,7017,2817,2820.282.100
28 mar 202416,8716,9316,4316,7916,7927.338.300
27 mar 202417,6917,8716,9416,9416,9434.074.700
26 mar 202417,6118,1417,4518,1018,1017.641.600
25 mar 202417,9418,0117,6117,9917,9917.161.600
22 mar 202417,4118,1017,3218,1018,1019.387.800
21 mar 202417,6317,6617,1117,3817,3821.053.200
20 mar 202419,2819,3917,7217,9817,9825.396.400
19 mar 202419,7719,8118,9019,0919,0916.825.200
19 mar 20240.236 Dividendo
18 mar 202419,0719,6619,0219,5819,3415.738.400
15 mar 202419,5719,6119,0419,2319,0019.804.800
14 mar 202418,5119,8318,4619,3619,1324.123.800
13 mar 202418,5618,5718,0918,3218,1016.343.900
12 mar 202418,4618,9318,2718,5218,3020.239.800
11 mar 202418,2518,5618,0218,4518,2315.142.200
08 mar 202417,5118,2817,0818,0317,8128.866.500
07 mar 202418,0218,1117,6617,9917,7719.710.100
06 mar 202418,1918,7218,1718,3918,1720.245.400
05 mar 202418,6419,0018,2318,8118,5826.425.300
04 mar 202417,9218,3417,7318,2818,0620.112.300
01 mar 202418,6018,9818,1018,2017,9825.066.400
29 feb 202418,3919,1518,1518,8518,6226.229.900
28 feb 202419,1319,3018,7619,1618,9317.349.800
27 feb 202418,9819,1318,6518,7218,4919.237.200
26 feb 202419,9620,1219,3819,5119,2716.025.600
23 feb 202419,9820,2919,5219,8719,6320.939.100
22 feb 202420,2620,4819,8119,9719,7323.465.600
21 feb 202420,5420,9220,3220,4520,2018.048.100
20 feb 202420,0520,4019,9220,1519,9121.233.300
16 feb 202419,2119,4918,7919,3319,1032.561.300
15 feb 202419,6119,6718,4718,5918,3730.730.800
14 feb 202420,6321,1119,9220,1019,8628.139.500
13 feb 202421,1822,0820,8221,6321,3738.179.200
12 feb 202420,2020,2019,0719,2419,0126.246.600
09 feb 202421,1421,2820,2820,3120,0717.778.200
08 feb 202422,3322,5521,2921,3421,0818.762.300
07 feb 202422,0722,7622,0422,3422,0714.925.800
06 feb 202422,8923,1322,1422,2121,9417.693.200
05 feb 202422,6123,4222,3922,7922,5219.766.600
02 feb 202422,3422,6121,5921,9221,6625.742.900
01 feb 202422,0022,9521,4921,5321,2734.972.800
31 ene 202421,0822,5020,5322,4622,1931.259.100
30 ene 202420,7021,1020,5420,9020,6517.480.800
29 ene 202421,4421,7920,3820,3920,1416.825.700
26 ene 202421,1821,6920,8721,5021,2416.753.300
25 ene 202421,0922,0020,9121,5121,2522.254.900
24 ene 202420,6822,0720,6422,0221,7518.060.900
23 ene 202420,7221,7820,5921,4821,2216.595.600
22 ene 202422,1022,1221,1621,2220,9618.472.000
19 ene 202423,1323,8722,5422,6722,4017.608.200
18 ene 202423,3124,2323,1223,3223,0419.702.300
17 ene 202424,2324,4423,5723,7123,4218.303.900
16 ene 202422,9123,4722,7023,1822,9017.441.500
12 ene 202421,4522,5821,0822,3422,0718.104.800
11 ene 202421,9322,9921,8322,2421,9722.925.000
10 ene 202421,8322,3721,6021,6921,4318.515.200
09 ene 202421,8922,2621,4721,7221,4617.687.300
08 ene 202422,3622,7021,0721,0720,8220.474.200
05 ene 202422,5522,6921,6122,3222,0525.731.700
04 ene 202422,0522,1821,6122,1121,8420.770.500
03 ene 202421,0122,1120,9321,9721,7130.045.300
02 ene 202420,3820,6619,7220,3420,0925.221.900
29 dic 202319,2019,9719,0519,9519,7127.348.900
28 dic 202319,0619,2318,7019,0418,8120.492.200
27 dic 202318,8819,1718,6018,7818,5518.704.000
26 dic 202319,5319,6818,8418,9718,7413.252.600
22 dic 202319,9320,1219,3219,7119,4720.467.000
21 dic 202320,6220,9520,2120,2219,9822.966.800
21 dic 20230.111 Dividendo
20 dic 202320,3721,4819,6621,4321,0630.143.000
19 dic 202321,0621,2020,1320,2119,8620.724.000
18 dic 202321,2121,6220,9421,4821,1112.961.800
15 dic 202320,8821,8420,7121,5121,1426.190.900
14 dic 202321,6021,7420,5020,9320,5724.952.300
13 dic 202325,3925,9822,7222,7322,3420.029.900
12 dic 202325,4526,0925,1625,4224,988.998.600
11 dic 202325,5525,8625,1625,3624,927.602.300
08 dic 202326,1726,2925,0925,4825,0412.984.800
07 dic 202326,5026,9025,9826,0125,5610.446.000
06 dic 202325,9026,7124,9326,6326,1715.579.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...