Mercados españoles abiertos en 3 hrs 17 min

ProShares Ultra FTSE Europe (UPV)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,13-0,27 (-0,42%)
Al cierre: 01:17PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202463,9564,1363,9564,1364,13300
24 jun 202464,3964,3964,3964,3964,39200
21 jun 202463,1063,2963,1063,2363,231500
20 jun 202464,1364,3364,1364,3364,33800
18 jun 202464,0464,0464,0464,0464,04100
17 jun 202462,8263,4362,3763,3363,336900
14 jun 202462,3262,3262,3262,3262,32400
13 jun 202464,4864,5764,4864,5764,571300
12 jun 202467,0067,0066,6766,6766,67600
11 jun 202464,4764,6464,4764,6464,646100
10 jun 202465,2066,2065,2066,2066,20600
07 jun 202466,6666,6666,6666,6666,66100
06 jun 202468,4468,4468,4468,4468,44100
05 jun 202467,8267,9367,8267,9367,93300
04 jun 202466,7366,7366,7366,7366,73100
03 jun 202467,1467,3267,1467,1467,143600
31 may 202466,8566,8566,8566,8566,85100
30 may 202465,8065,8065,8065,8065,80100
29 may 202464,5464,5464,5464,5464,54200
28 may 202467,0167,0166,5066,5066,50500
24 may 202466,7666,7666,7666,7666,76-
23 may 202466,7566,7565,7365,7665,76700
22 may 202466,3966,3966,3966,3966,39200
21 may 202467,5367,5367,5367,5367,53200
20 may 202467,5367,5367,5367,5367,53100
17 may 202467,6067,6767,5267,5967,591300
16 may 202467,6267,6267,3267,3267,321200
15 may 202467,1668,0667,1668,0668,06100
14 may 202466,6966,6966,6966,6966,69200
13 may 202465,8365,9365,5265,5265,521000
10 may 202465,7265,7265,4765,5165,511700
09 may 202464,7164,8664,7164,8564,851000
08 may 202463,7863,7863,7863,7863,78100
07 may 202463,3963,3963,3963,3963,39200
06 may 202462,5562,5562,5562,5562,55100
03 may 202461,5461,5461,5461,5461,54200
02 may 202460,4460,4460,4460,4460,44100
01 may 202459,2159,8659,2159,3459,34300
30 abr 202459,6059,6059,6059,6059,60100
29 abr 202461,2661,2661,2661,2661,26100
26 abr 202460,8660,9560,8660,9560,951000
25 abr 202460,0260,0260,0260,0260,02100
24 abr 202460,2060,3560,1060,3560,35400
23 abr 202460,9260,9260,9260,9260,92100
22 abr 202458,5559,2258,5559,2259,22200
19 abr 202457,6357,9157,6357,9157,91500
18 abr 202457,6457,6457,6457,6457,64100
17 abr 202457,9657,9657,9657,9657,96-
16 abr 202457,5257,6057,5257,6057,60400
15 abr 202459,4959,5358,5058,5058,50700
12 abr 202458,7058,7058,7058,7058,70100
11 abr 202460,7860,7860,7860,7860,78100
10 abr 202460,7460,7460,7460,7460,74-
09 abr 202462,2462,2462,2462,2462,24100
08 abr 202462,5562,5562,5562,5562,55100
05 abr 202461,6961,8661,6961,8661,86500
04 abr 202461,6461,6461,6461,6461,64100
03 abr 202462,5662,5662,5662,5662,56100
02 abr 202461,5561,8061,5561,8061,80300
01 abr 202463,3063,3062,8162,9262,921300
28 mar 202463,1063,1063,0863,0863,08200
27 mar 202463,2763,2763,2763,2763,271100
26 mar 202462,5962,5962,5962,5962,59100
25 mar 202462,7162,7162,4462,4462,44800
22 mar 202462,4262,4262,3062,3062,30200
21 mar 202462,7762,7762,6162,6162,61500
20 mar 202462,6862,9162,6862,9162,911000
20 mar 20240.216 Dividendo
19 mar 202461,7061,7061,7061,7061,48100
18 mar 202461,9061,9061,5061,5061,28400
15 mar 202462,1862,1862,1862,1861,96100
14 mar 202462,2762,2762,2762,2762,05100
13 mar 202463,3163,3163,3163,3163,09100
12 mar 202463,1063,1063,1063,1062,88100
11 mar 202461,8361,9461,8361,9261,70700
08 mar 202462,0662,1162,0662,1161,89400
07 mar 202462,3162,4862,3162,4862,26300
06 mar 202460,6060,6060,6060,6060,39100
05 mar 202459,3959,3959,3959,3959,18100
04 mar 202459,6959,8759,6959,8759,66200
01 mar 202460,0260,0260,0260,0259,81100
29 feb 202458,6659,0858,6559,0858,871200
28 feb 202459,0659,0659,0559,0558,84300
27 feb 202459,6859,6859,6859,6859,47100
26 feb 202459,5259,5259,5259,5259,31100
23 feb 202459,7759,7759,5159,6459,432400
22 feb 202459,4659,4959,4659,4959,28200
21 feb 202458,3758,3758,3758,3758,17100
20 feb 202457,9758,2057,9758,2058,00700
16 feb 202457,5957,5957,5957,5957,39200
15 feb 202457,4657,4657,4657,4657,26100
14 feb 202456,2656,2656,2656,2656,06100
13 feb 202454,7654,7654,7654,7654,57100
12 feb 202456,9656,9656,9656,9656,76100
09 feb 202456,8356,8456,8356,8456,64200
08 feb 202456,4656,4656,4656,4656,26100
07 feb 202456,5456,5456,5456,5456,34100
06 feb 202456,8756,8756,8756,8756,67100
05 feb 202456,0756,0756,0756,0755,87100
02 feb 202456,7256,7256,7256,7256,52100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...