Mercados españoles cerrados

ProShares Ultra Gold (UGL)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
77,78+1,94 (+2,56%)
Al cierre: 04:00PM EDT
77,78 0,00 (0,00%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202477,4978,0577,2477,7877,78314.400
13 jun 202476,9277,2575,3975,8475,84220.600
12 jun 202478,3678,4176,7577,1077,10217.000
11 jun 202476,5876,9276,1576,7576,75136.600
10 jun 202476,0076,6775,8076,3476,34195.700
07 jun 202477,5077,5574,9574,9574,95516.800
06 jun 202480,0081,1379,7880,7480,74173.800
05 jun 202478,7279,7678,2779,5379,53189.700
04 jun 202478,4078,4077,0177,7277,72178.700
03 jun 202478,1879,6278,0079,1279,12360.600
31 may 202479,5779,7077,3977,7877,78225.200
30 may 202478,9079,4578,6678,7678,76100.600
29 may 202479,1479,2078,5078,5078,50156.000
28 may 202480,2280,2979,3179,9879,98269.600
24 may 202479,1779,3378,2678,3978,39106.400
23 may 202480,5180,8278,2178,2278,22270.300
22 may 202483,8683,9481,2981,5881,58279.500
21 may 202485,0885,4884,3484,7184,71136.100
20 may 202484,3585,6883,8484,9984,99230.900
17 may 202483,1684,4382,8284,2484,24288.600
16 may 202481,6181,9781,1481,6781,67105.700
15 may 202480,9682,5279,9182,1882,18247.600
14 may 202479,6580,4379,5180,2580,25170.300
13 may 202479,5179,7278,6379,0179,01193.000
10 may 202481,0681,4180,3480,7780,77240.500
09 may 202477,7279,4777,6979,4779,47187.800
08 may 202477,1878,0077,0777,1477,14203.800
07 may 202477,8578,1077,3777,5877,58128.900
06 may 202478,3278,8177,8278,3078,30226.300
03 may 202476,7176,8675,0076,7076,70251.400
02 may 202475,9877,2475,6776,8876,88237.500
01 may 202476,8078,5376,4977,3777,37285.200
30 abr 202477,0677,6176,0376,1276,12276.500
29 abr 202479,0679,9878,5779,2079,20202.000
26 abr 202479,6479,8078,7579,4679,46181.500
25 abr 202477,9879,8877,9079,0679,06237.300
24 abr 202478,2979,3878,0078,1378,13223.700
23 abr 202477,7279,0577,5978,4378,43319.100
22 abr 202479,3979,9078,6178,8778,87371.600
19 abr 202482,5583,9782,2882,9682,96309.300
18 abr 202483,2083,3181,7282,5082,50231.500
17 abr 202483,0783,6181,2081,9781,97268.100
16 abr 202482,3883,7881,4583,2183,21399.200
15 abr 202480,8283,0778,7382,9782,97468.500
12 abr 202483,7286,0279,4080,0780,07824.900
11 abr 202480,0582,2579,3482,1482,14359.300
10 abr 202478,9780,7778,5079,1979,19439.400
09 abr 202480,8081,5879,8380,6980,69357.600
08 abr 202479,4780,0978,4979,8379,83266.700
05 abr 202476,9879,3876,7978,8478,84344.200
04 abr 202476,5977,6575,9076,2776,27333.800
03 abr 202475,6577,2975,5077,2177,21338.300
02 abr 202474,5976,0074,1575,8975,89333.100
01 abr 202474,3774,4072,7573,7473,74263.700
28 mar 202471,4972,5070,9972,2672,26293.500
27 mar 202469,9370,5369,9270,4370,43149.100
26 mar 202470,2370,2969,2169,5569,55141.500
25 mar 202469,2469,7869,0969,1169,11110.100
22 mar 202469,3469,7268,3068,6668,66149.600
21 mar 202471,1671,2068,9469,8669,86295.700
20 mar 202467,9570,3567,9269,9669,96260.500
19 mar 202468,2568,4167,8068,3868,3897.600
18 mar 202468,3768,6468,1168,5568,55103.700
15 mar 202468,5168,9668,2568,3768,3799.100
14 mar 202468,8368,8568,1468,8268,82143.200
13 mar 202468,8869,8468,8769,4569,45163.800
12 mar 202468,9469,0568,0868,4668,46212.700
11 mar 202469,8770,2869,7070,0370,03168.500
08 mar 202469,3270,9468,9869,8069,80231.700
07 mar 202468,4268,7868,0068,6668,66135.800
06 mar 202467,4868,3067,0167,9567,95242.000
05 mar 202466,9967,5666,5266,9066,90226.600
04 mar 202464,8166,2764,6366,0766,07326.500
01 mar 202462,2364,3461,6664,0364,03266.600
29 feb 202461,8862,0461,6261,6461,64125.400
28 feb 202461,0861,1560,9061,0661,0642.600
27 feb 202461,2161,3560,7960,8460,8495.900
26 feb 202460,7361,0860,5661,0061,0093.400
23 feb 202460,5961,6160,5161,2861,28117.300
22 feb 202460,5360,6360,0060,5260,52100.700
21 feb 202460,8360,9460,3560,5960,5954.600
20 feb 202460,9160,9360,5760,6060,60111.800
16 feb 202459,0060,0758,9759,8659,8676.100
15 feb 202459,3759,6459,1159,4459,4464.400
14 feb 202458,6458,9558,2058,6958,69113.300
13 feb 202459,3359,3358,6358,7858,78112.200
12 feb 202460,1260,5560,0160,4860,4859.100
09 feb 202460,7660,8860,5260,7660,76138.400
08 feb 202461,0261,4361,0161,2861,2873.100
07 feb 202461,4862,0661,3861,4461,4454.000
06 feb 202461,1461,6761,0561,5261,5277.500
05 feb 202460,4461,0160,3260,8860,88165.600
02 feb 202461,2261,7361,0561,5961,59141.500
01 feb 202462,2763,3861,8462,7562,75175.300
31 ene 202462,1362,8561,2861,5761,57204.400
30 ene 202462,3162,3861,2561,6561,65158.000
29 ene 202461,4661,6060,7261,4661,46119.300
26 ene 202460,7960,8060,4260,5760,5745.900
25 ene 202460,8161,0160,2660,7560,75107.300
24 ene 202461,5361,5360,2460,2760,2764.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...