Mercados españoles abiertos en 4 hrs 50 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.185,91 +116,23 (+0,30%) Dólar/Euro
1,0857 -0,0005 (-0,04%) Petróleo Brent
83,45 -0,26 (-0,31%) Bitcoin EUR
65.431,92 +4.011,03 (+6,53%)
ProShares Ultra Consumer Discretionary (UCC)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:38AM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 34,49 | 34,58 | 34,20 | 34,20 | 34,20 | 1800 |
| 17 may 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | 100 |
| 16 may 2024 | 34,77 | 34,77 | 34,46 | 34,46 | 34,46 | 700 |
| 15 may 2024 | 34,77 | 34,90 | 34,71 | 34,90 | 34,90 | 1000 |
| 14 may 2024 | 34,41 | 34,83 | 34,41 | 34,83 | 34,83 | 600 |
| 13 may 2024 | 34,35 | 34,43 | 34,35 | 34,43 | 34,43 | 300 |
| 10 may 2024 | 35,28 | 35,28 | 34,46 | 34,58 | 34,58 | 2900 |
| 09 may 2024 | 34,96 | 34,96 | 34,95 | 34,95 | 34,95 | 200 |
| 08 may 2024 | 34,43 | 34,52 | 34,43 | 34,52 | 34,52 | 200 |
| 07 may 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | 100 |
| 06 may 2024 | 34,75 | 35,22 | 34,75 | 35,22 | 35,22 | 1400 |
| 03 may 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | 100 |
| 02 may 2024 | 33,96 | 34,07 | 33,96 | 34,07 | 34,07 | 200 |
| 01 may 2024 | 33,20 | 33,67 | 33,20 | 33,30 | 33,30 | 68.000 |
| 30 abr 2024 | 34,21 | 34,21 | 33,81 | 33,81 | 33,81 | 200 |
| 29 abr 2024 | 35,03 | 35,39 | 34,97 | 35,39 | 35,39 | 2100 |
| 26 abr 2024 | 33,93 | 34,16 | 33,91 | 33,91 | 33,91 | 2600 |
| 25 abr 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | 200 |
| 24 abr 2024 | 33,27 | 33,37 | 33,25 | 33,25 | 33,25 | 500 |
| 23 abr 2024 | 32,06 | 32,74 | 32,04 | 32,62 | 32,62 | 4900 |
| 22 abr 2024 | 31,82 | 32,15 | 31,40 | 31,88 | 31,88 | 2300 |
| 19 abr 2024 | 32,26 | 32,26 | 31,53 | 31,58 | 31,58 | 5300 |
| 18 abr 2024 | 32,44 | 32,64 | 32,15 | 32,15 | 32,15 | 2400 |
| 17 abr 2024 | 32,73 | 32,84 | 32,07 | 32,61 | 32,61 | 6500 |
| 16 abr 2024 | 32,80 | 32,94 | 32,80 | 32,94 | 32,94 | 200 |
| 15 abr 2024 | 34,00 | 34,00 | 33,36 | 33,36 | 33,36 | 200 |
| 12 abr 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | 100 |
| 11 abr 2024 | 35,33 | 35,69 | 35,32 | 35,69 | 35,69 | 900 |
| 10 abr 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | 100 |
| 09 abr 2024 | 36,19 | 36,19 | 35,12 | 36,12 | 36,12 | 7000 |
| 08 abr 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | 100 |
| 05 abr 2024 | 35,29 | 35,29 | 35,25 | 35,25 | 35,25 | 600 |
| 04 abr 2024 | 36,20 | 36,20 | 34,88 | 34,88 | 34,88 | 1800 |
| 03 abr 2024 | 35,36 | 35,72 | 35,30 | 35,62 | 35,62 | 900 |
| 02 abr 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | 100 |
| 01 abr 2024 | 36,61 | 36,72 | 36,54 | 36,72 | 36,72 | 5100 |
| 28 mar 2024 | 37,47 | 37,47 | 37,36 | 37,37 | 37,37 | 600 |
| 27 mar 2024 | 37,11 | 37,49 | 37,10 | 37,49 | 37,49 | 1100 |
| 26 mar 2024 | 37,00 | 37,00 | 36,70 | 36,70 | 36,70 | 1000 |
| 25 mar 2024 | 36,77 | 36,77 | 36,60 | 36,60 | 36,60 | 1400 |
| 22 mar 2024 | 37,07 | 37,07 | 36,68 | 36,95 | 36,95 | 500 |
| 21 mar 2024 | 37,77 | 37,77 | 37,58 | 37,58 | 37,58 | 1400 |
| 20 mar 2024 | 36,20 | 37,06 | 35,92 | 37,06 | 37,06 | 3500 |
| 20 mar 2024 | 0.019 Dividendo | |||||
| 19 mar 2024 | 35,67 | 36,05 | 35,67 | 36,03 | 36,01 | 1800 |
| 18 mar 2024 | 35,58 | 35,60 | 35,29 | 35,44 | 35,42 | 1700 |
| 15 mar 2024 | 35,00 | 35,00 | 34,93 | 34,93 | 34,91 | 1300 |
| 14 mar 2024 | 36,09 | 36,09 | 35,43 | 35,59 | 35,57 | 2400 |
| 13 mar 2024 | 36,30 | 36,33 | 36,14 | 36,14 | 36,12 | 1400 |
| 12 mar 2024 | 36,38 | 36,38 | 36,34 | 36,34 | 36,32 | 500 |
| 11 mar 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,66 | 300 |
| 08 mar 2024 | 36,42 | 36,42 | 35,81 | 35,89 | 35,87 | 9700 |
| 07 mar 2024 | 36,05 | 36,24 | 36,05 | 36,20 | 36,18 | 900 |
| 06 mar 2024 | 35,98 | 36,08 | 35,69 | 35,70 | 35,68 | 1200 |
| 05 mar 2024 | 36,59 | 36,59 | 35,94 | 35,94 | 35,92 | 700 |
| 04 mar 2024 | 37,45 | 37,45 | 36,85 | 36,86 | 36,84 | 68.300 |
| 01 mar 2024 | 37,27 | 37,97 | 37,27 | 37,92 | 37,90 | 1400 |
| 29 feb 2024 | 37,40 | 37,73 | 37,23 | 37,73 | 37,71 | 400 |
| 28 feb 2024 | 36,87 | 37,41 | 36,87 | 37,11 | 37,09 | 4900 |
| 27 feb 2024 | 37,00 | 37,03 | 36,61 | 36,85 | 36,83 | 2300 |
| 26 feb 2024 | 36,84 | 36,84 | 36,64 | 36,64 | 36,62 | 2900 |
| 23 feb 2024 | 36,51 | 36,51 | 36,32 | 36,47 | 36,45 | 2600 |
| 22 feb 2024 | 36,78 | 36,83 | 36,68 | 36,81 | 36,79 | 2800 |
| 21 feb 2024 | 35,37 | 35,45 | 35,10 | 35,40 | 35,38 | 2100 |
| 20 feb 2024 | 34,75 | 34,83 | 34,67 | 34,83 | 34,81 | 1800 |
| 16 feb 2024 | 35,45 | 35,76 | 35,45 | 35,61 | 35,59 | 4400 |
| 15 feb 2024 | 35,60 | 35,97 | 35,60 | 35,97 | 35,95 | 2000 |
| 14 feb 2024 | 34,54 | 35,19 | 34,54 | 35,19 | 35,17 | 3000 |
| 13 feb 2024 | 34,63 | 34,74 | 34,49 | 34,49 | 34,47 | 3300 |
| 12 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,87 | 300 |
| 09 feb 2024 | 35,66 | 35,99 | 35,39 | 35,99 | 35,97 | 1600 |
| 08 feb 2024 | 35,35 | 35,47 | 35,28 | 35,45 | 35,43 | 1500 |
| 07 feb 2024 | 35,42 | 35,47 | 35,19 | 35,19 | 35,17 | 1400 |
| 06 feb 2024 | 33,79 | 34,37 | 33,79 | 34,37 | 34,35 | 74.100 |
| 05 feb 2024 | 34,23 | 34,23 | 33,44 | 34,07 | 34,05 | 4000 |
| 02 feb 2024 | 34,16 | 35,27 | 34,16 | 35,03 | 35,01 | 4700 |
| 01 feb 2024 | 33,23 | 33,74 | 33,23 | 33,74 | 33,72 | 1300 |
| 31 ene 2024 | 33,49 | 33,52 | 32,69 | 32,69 | 32,67 | 2100 |
| 30 ene 2024 | 33,74 | 33,86 | 33,74 | 33,84 | 33,82 | 700 |
| 29 ene 2024 | 33,22 | 33,84 | 33,00 | 33,84 | 33,82 | 3900 |
| 26 ene 2024 | 32,77 | 33,13 | 32,77 | 32,96 | 32,94 | 2800 |
| 25 ene 2024 | 32,57 | 32,64 | 32,27 | 32,60 | 32,58 | 2100 |
| 24 ene 2024 | 34,04 | 34,04 | 33,44 | 33,48 | 33,46 | 1600 |
| 23 ene 2024 | 33,69 | 33,79 | 33,51 | 33,71 | 33,69 | 2100 |
| 22 ene 2024 | 33,99 | 34,01 | 33,76 | 33,86 | 33,84 | 4600 |
| 19 ene 2024 | 33,41 | 34,18 | 33,37 | 34,18 | 34,16 | 4000 |
| 18 ene 2024 | 33,32 | 33,60 | 32,94 | 33,52 | 33,50 | 4300 |
| 17 ene 2024 | 32,99 | 33,21 | 32,81 | 33,21 | 33,19 | 2900 |
| 16 ene 2024 | 33,30 | 33,78 | 33,30 | 33,78 | 33,76 | 2000 |
| 12 ene 2024 | 34,19 | 34,19 | 33,81 | 33,93 | 33,91 | 4300 |
| 11 ene 2024 | 34,49 | 34,73 | 34,13 | 34,65 | 34,63 | 1600 |
| 10 ene 2024 | 34,68 | 34,95 | 34,63 | 34,80 | 34,78 | 7100 |
| 09 ene 2024 | 33,99 | 34,37 | 33,99 | 34,31 | 34,29 | 5000 |
| 08 ene 2024 | 33,37 | 34,57 | 33,37 | 34,57 | 34,55 | 6100 |
| 05 ene 2024 | 33,57 | 33,79 | 33,52 | 33,52 | 33,50 | 3600 |
| 04 ene 2024 | 33,90 | 34,02 | 33,34 | 33,35 | 33,33 | 1300 |
| 03 ene 2024 | 34,26 | 34,37 | 33,78 | 33,89 | 33,87 | 30.700 |
| 02 ene 2024 | 35,44 | 35,61 | 34,97 | 35,25 | 35,23 | 6600 |
| 29 dic 2023 | 36,41 | 36,41 | 35,80 | 35,91 | 35,89 | 1000 |
| 28 dic 2023 | 36,78 | 36,81 | 36,43 | 36,43 | 36,41 | 2600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.