Mercados españoles cerrados en 5 hrs 51 min

Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X Shares (UBOT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,96+0,04 (+0,18%)
Al cierre: 03:40PM EDT
23,95 -0,01 (-0,06%)
Antes de la apertura: 04:34AM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202423,9224,1023,6323,9623,9610.300
06 may 202423,4623,9223,2623,9223,9218.200
03 may 202423,2123,3322,8923,2523,2513.000
02 may 202422,3522,5521,8922,4722,478300
01 may 202421,5022,6221,4221,5421,5410.100
30 abr 202422,0922,4421,7021,7021,7011.400
29 abr 202422,3922,4222,0922,3522,3525.700
26 abr 202421,5122,1221,5021,9521,9564.400
25 abr 202420,4021,0020,2820,9420,9420.200
24 abr 202421,9021,9021,1021,3821,3824.700
23 abr 202420,9221,5120,7721,4121,4124.800
22 abr 202420,5020,8220,1620,6820,689300
19 abr 202420,6020,8019,9320,1420,1426.200
18 abr 202420,9321,2920,6720,8220,8217.000
17 abr 202421,1521,1920,5620,7320,7316.300
16 abr 202421,2921,3120,8021,1921,1913.100
15 abr 202422,4622,5021,2521,3121,3180.400
12 abr 202422,5522,6821,9922,1522,1533.500
11 abr 202423,0123,4822,9023,3523,356400
10 abr 202422,9023,0822,7222,8822,8820.200
09 abr 202423,5323,6023,1723,5723,5713.400
08 abr 202423,2523,3823,1423,3323,3319.800
05 abr 202422,7823,3122,6823,1023,1016.700
04 abr 202424,1824,1822,9023,0823,0828.500
03 abr 202423,5523,9823,2523,8423,8432.500
02 abr 202423,7823,7923,4023,7623,7644.000
01 abr 202425,1325,2624,4124,7124,7125.900
28 mar 202424,7825,1124,7824,9524,9527.000
27 mar 202425,3025,3024,4224,8424,8437.700
26 mar 202425,3825,5225,1225,1225,1216.700
25 mar 202425,1225,3324,9025,1525,1525.900
22 mar 202425,5425,6225,2225,4425,4429.600
21 mar 202426,0026,0825,5625,5725,5758.700
20 mar 202425,1025,7724,8925,6425,6436.600
19 mar 202424,7325,1624,2525,0425,0433.100
19 mar 20240.067 Dividendo
18 mar 202425,4525,6825,0725,1325,0634.000
15 mar 202424,4924,9924,4924,7824,7137.300
14 mar 202425,4325,4324,3024,6224,5562.600
13 mar 202425,9125,9125,3325,5325,4638.900
12 mar 202425,1525,8824,7225,8125,7457.100
11 mar 202425,3525,6025,0325,1425,0797.100
08 mar 202427,3527,9925,8226,0425,97133.700
07 mar 202426,6526,9026,2926,8626,79127.800
06 mar 202425,8626,3025,5026,0125,9478.800
05 mar 202425,2825,5424,6725,0224,9569.100
04 mar 202425,6225,8425,2825,3725,30112.400
01 mar 202424,7425,1124,1725,0524,9876.800
29 feb 202424,1024,4023,9024,1824,1240.500
28 feb 202423,8724,0423,4023,6723,6127.900
27 feb 202424,4924,4923,9424,1824,1235.900
26 feb 202424,2924,2923,7723,9323,8786.900
23 feb 202423,8724,2023,3123,6123,5537.300
22 feb 202423,0823,6423,0823,5923,5376.700
21 feb 202421,9521,9521,3421,6121,5531.500
20 feb 202422,4722,4921,8422,2522,1952.400
16 feb 202423,0023,0022,2722,4722,4125.600
15 feb 202422,8422,8622,5222,7022,6451.400
14 feb 202422,1622,4021,8322,4022,3443.500
13 feb 202421,2721,9220,7421,3921,3342.100
12 feb 202422,5722,9722,3822,5022,4456.400
09 feb 202421,7122,4521,7122,3822,3263.100
08 feb 202421,7021,7021,4821,6121,5521.400
07 feb 202421,4721,5721,1721,5721,5120.500
06 feb 202421,3221,3220,8221,1821,1228.100
05 feb 202421,6021,6521,0721,6121,5540.700
02 feb 202421,2921,7021,0021,6821,6234.400
01 feb 202421,0321,3420,7921,3421,2868.200
31 ene 202421,1121,1820,4720,5520,4953.800
30 ene 202421,9221,9221,4321,4821,4235.100
29 ene 202421,3821,9321,0721,8921,8442.500
26 ene 202421,2921,5821,2921,4321,3720.900
25 ene 202421,2121,4521,0221,1821,1223.700
24 ene 202421,7621,7620,8021,0420,98108.000
23 ene 202421,6321,6321,0421,3421,28101.700
22 ene 202421,2821,6721,2221,4021,34115.400
19 ene 202420,5620,8020,0920,7420,6836.200
18 ene 202420,3020,4719,9520,3420,2945.700
17 ene 202420,1720,1719,5019,9319,8870.800
16 ene 202420,8720,8720,4620,5820,5363.000
12 ene 202421,0221,3720,7920,9620,9088.800
11 ene 202420,5420,9320,2920,7420,6849.700
10 ene 202420,0120,5320,0120,4720,4276.000
09 ene 202419,4219,7019,1219,4819,4399.100
08 ene 202418,5219,4718,5219,4519,4088.100
05 ene 202418,3418,5118,1318,2718,2220.700
04 ene 202418,2618,5918,1618,3018,2519.400
03 ene 202419,0919,0918,3418,4418,3970.600
02 ene 202420,1920,1919,3719,5519,5035.500
29 dic 202320,9021,0220,4820,6020,5544.000
28 dic 202321,0721,1520,9121,0020,9425.000
27 dic 202321,0921,1020,7020,8620,8028.800
26 dic 202320,8520,8820,6520,8520,7935.100
22 dic 202320,9920,9920,3420,5520,5029.400
21 dic 202320,4220,6420,2220,6220,5785.500
21 dic 20230.061 Dividendo
20 dic 202320,9920,9919,8819,8819,7775.800
19 dic 202320,5420,9220,5420,8820,7621.300
18 dic 202320,4620,5320,1120,4720,3577.800
15 dic 202320,3020,6920,2520,3820,2658.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...