Mercados españoles cerrados en 2 hrs

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,58-0,01 (-0,01%)
A partir del 10:30AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202470,5970,8070,4370,5870,581.183.766
27 mar 202470,0370,6169,1370,5970,595.084.300
26 mar 202469,9470,0768,7768,8468,847.742.100
25 mar 202469,3869,8369,3069,4269,428.511.200
22 mar 202470,3370,5469,8870,0170,013.515.400
21 mar 202470,8871,1670,2970,3470,345.468.600
20 mar 202467,9469,8367,6469,7569,755.927.000
20 mar 20240.123 Dividendo
19 mar 202466,6768,1466,2568,0467,925.571.700
18 mar 202467,3667,9566,7466,9266,809.732.400
15 mar 202465,9766,5365,2265,7465,626.350.800
14 mar 202468,0268,0665,9767,2067,086.770.800
13 mar 202468,1268,2067,1067,6767,555.123.400
12 mar 202466,7468,2565,7368,0367,918.326.600
11 mar 202465,6066,1464,8465,9265,808.913.400
08 mar 202467,6268,6965,8966,1466,0211.470.500
07 mar 202466,6967,7866,3467,3967,275.955.900
06 mar 202465,7966,3664,9765,4965,376.771.900
05 mar 202465,7165,8963,6364,4964,376.021.500
04 mar 202466,4267,2866,4266,5166,393.643.300
01 mar 202465,2966,9565,1466,7766,656.459.000
29 feb 202464,9865,5963,9364,9464,826.850.400
28 feb 202463,9964,5863,8664,3164,193.938.100
27 feb 202464,5564,7163,8064,6264,504.077.300
26 feb 202465,1765,3564,2564,3064,184.177.000
23 feb 202465,5665,9164,7565,0264,905.784.200
22 feb 202463,6165,2863,2764,9464,827.295.900
21 feb 202460,5161,2459,8361,1761,065.582.000
20 feb 202461,4261,6660,1861,0360,926.453.400
16 feb 202462,9463,3661,8162,0761,966.951.600
15 feb 202462,0663,1361,8563,0462,937.448.700
14 feb 202461,2462,0560,3561,8761,766.358.700
13 feb 202460,4060,9158,9960,2860,178.772.900
12 feb 202462,9663,8162,6062,8562,744.922.600
09 feb 202462,1163,1461,9862,9762,865.296.000
08 feb 202461,8662,0761,5461,9561,843.966.900
07 feb 202461,2462,0660,9161,8861,774.733.200
06 feb 202460,2660,5459,7160,4060,294.856.400
05 feb 202460,3460,5159,0759,9159,809.577.500
02 feb 202458,9261,2158,7960,5960,488.386.400
01 feb 202457,1458,7856,8758,7758,669.111.600
31 ene 202458,7058,8656,5956,6356,5313.144.100
30 ene 202459,4259,8059,2459,5359,424.964.600
29 ene 202458,4259,7558,2359,7259,615.933.300
26 ene 202458,4058,9558,0358,3658,259.360.200
25 ene 202458,4358,6757,6558,6058,495.014.400
24 ene 202458,5458,9057,5757,6857,586.123.900
23 ene 202457,2557,6256,8457,5257,424.304.900
22 ene 202457,2757,6856,8257,0556,958.886.200
19 ene 202455,0656,8154,8356,7356,637.720.200
18 ene 202453,8354,8753,3254,6854,587.184.900
17 ene 202453,1753,4952,5053,3053,205.820.300
16 ene 202454,3654,8353,6154,2654,169.842.000
12 ene 202455,2655,5454,3754,8754,775.720.400
11 ene 202455,2055,3953,3654,7954,699.994.600
10 ene 202454,1055,2254,0154,9354,835.350.600
09 ene 202453,3654,3953,1754,0053,9010.046.600
08 ene 202452,2354,3452,2054,2754,176.631.100
05 ene 202451,9252,9151,5952,1052,017.851.800
04 ene 202452,2353,1251,8151,9051,815.516.600
03 ene 202453,0153,2752,2552,4552,367.324.500
02 ene 202453,6354,1353,0453,7553,656.554.500
29 dic 202355,1355,3254,0554,7454,645.835.900
28 dic 202355,2955,5255,1055,2255,124.038.400
27 dic 202354,8855,2954,6955,2355,135.438.000
26 dic 202354,4255,2854,4054,9354,832.804.000
22 dic 202354,3754,9053,6454,2954,196.885.100
21 dic 202353,5454,0952,6953,9953,899.222.800
20 dic 202354,5455,2252,4352,4952,407.698.200
20 dic 20230.119 Dividendo
19 dic 202354,2155,0154,1954,9754,754.704.000
18 dic 202353,6854,3653,6454,0353,824.974.300
15 dic 202353,1953,5852,8553,1852,976.493.500
14 dic 202353,6154,0152,5053,4253,219.662.500
13 dic 202351,0053,0650,8652,9552,7410.707.600
12 dic 202350,0850,9149,7350,8950,696.158.100
11 dic 202349,4650,2749,3950,2250,026.045.100
08 dic 202348,7649,8248,6949,6549,458.638.100
07 dic 202348,6249,2348,4249,0248,834.836.500
06 dic 202349,2749,3047,8447,9847,795.829.800
05 dic 202348,1348,9048,0448,5948,405.196.600
04 dic 202348,2848,7247,8848,6548,468.888.100
01 dic 202348,3749,6048,1849,4049,208.096.800
30 nov 202348,2948,6947,6148,5848,396.582.500
29 nov 202348,8849,2447,9348,0447,854.653.900
28 nov 202347,9148,6047,7348,1847,994.195.100
27 nov 202348,0948,3847,9348,0747,883.648.300
24 nov 202348,2448,3948,1548,3248,131.565.600
22 nov 202348,2548,6947,9148,2848,094.852.700
21 nov 202347,7147,8747,3447,7347,546.655.800
20 nov 202346,9648,3846,9448,0947,904.833.300
17 nov 202346,8947,2346,5647,0546,866.711.000
16 nov 202346,5546,9746,2246,8746,685.915.100
15 nov 202346,8847,2846,4846,7546,566.232.100
14 nov 202345,7746,8745,6846,4546,278.035.400
13 nov 202343,6544,2643,4043,9243,757.261.900
10 nov 202342,7244,1642,2744,0643,897.495.800
09 nov 202343,4643,4941,9942,1041,938.754.300
08 nov 202343,2543,4242,4743,1743,006.130.900
07 nov 202342,7143,2842,3743,0742,905.876.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...