Mercados españoles abiertos en 5 hrs 36 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.652,90 -294,03 (-0,76%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,52 -0,36 (-0,43%) Bitcoin EUR
64.560,98 -791,64 (-1,21%)
ProShares Ultra Real Estate (URE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:03PM EDT
Después del cierre:
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 57,08 | 57,21 | 57,08 | 57,21 | 57,21 | 200 |
| 20 may 2024 | 57,48 | 58,12 | 57,27 | 57,29 | 57,29 | 3100 |
| 17 may 2024 | 57,78 | 58,19 | 57,78 | 57,99 | 57,99 | 3400 |
| 16 may 2024 | 58,03 | 58,43 | 58,03 | 58,11 | 58,11 | 2300 |
| 15 may 2024 | 58,30 | 58,39 | 57,94 | 58,29 | 58,29 | 2800 |
| 14 may 2024 | 56,50 | 56,50 | 56,18 | 56,35 | 56,35 | 6200 |
| 13 may 2024 | 56,04 | 56,04 | 55,15 | 55,67 | 55,67 | 3100 |
| 10 may 2024 | 55,87 | 55,87 | 55,31 | 55,43 | 55,43 | 5500 |
| 09 may 2024 | 54,65 | 55,77 | 54,65 | 55,77 | 55,77 | 3300 |
| 08 may 2024 | 53,61 | 53,61 | 53,28 | 53,37 | 53,37 | 2700 |
| 07 may 2024 | 53,57 | 54,40 | 53,57 | 54,24 | 54,24 | 1900 |
| 06 may 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | 600 |
| 03 may 2024 | 53,28 | 53,33 | 53,12 | 53,12 | 53,12 | 2200 |
| 02 may 2024 | 50,97 | 52,41 | 50,97 | 52,28 | 52,28 | 600 |
| 01 may 2024 | 50,80 | 51,08 | 50,77 | 50,99 | 50,99 | 2100 |
| 30 abr 2024 | 51,54 | 51,78 | 50,82 | 50,82 | 50,82 | 2500 |
| 29 abr 2024 | 51,94 | 52,70 | 51,94 | 52,70 | 52,70 | 800 |
| 26 abr 2024 | 52,50 | 52,50 | 51,72 | 51,72 | 51,72 | 2600 |
| 25 abr 2024 | 51,62 | 51,62 | 51,62 | 51,62 | 51,62 | 600 |
| 24 abr 2024 | 51,82 | 52,31 | 51,82 | 52,31 | 52,31 | 500 |
| 23 abr 2024 | 51,87 | 52,16 | 51,70 | 51,80 | 51,80 | 1200 |
| 22 abr 2024 | 50,41 | 51,12 | 50,41 | 50,96 | 50,96 | 2500 |
| 19 abr 2024 | 50,00 | 50,11 | 50,00 | 50,11 | 50,11 | 400 |
| 18 abr 2024 | 49,68 | 49,79 | 49,68 | 49,73 | 49,73 | 600 |
| 17 abr 2024 | 50,04 | 50,16 | 49,86 | 49,86 | 49,86 | 2100 |
| 16 abr 2024 | 52,25 | 52,25 | 50,48 | 50,67 | 50,67 | 6700 |
| 15 abr 2024 | 54,40 | 54,63 | 51,83 | 52,25 | 52,25 | 29.800 |
| 12 abr 2024 | 54,56 | 54,56 | 54,01 | 54,01 | 54,01 | 900 |
| 11 abr 2024 | 55,83 | 55,83 | 54,67 | 55,31 | 55,31 | 1500 |
| 10 abr 2024 | 56,54 | 56,68 | 54,79 | 55,19 | 55,19 | 7400 |
| 09 abr 2024 | 59,29 | 59,98 | 59,29 | 59,98 | 59,98 | 1900 |
| 08 abr 2024 | 58,30 | 58,49 | 58,30 | 58,49 | 58,49 | 23.000 |
| 05 abr 2024 | 56,93 | 57,72 | 56,93 | 57,72 | 57,72 | 2000 |
| 04 abr 2024 | 58,70 | 58,70 | 57,02 | 57,02 | 57,02 | 700 |
| 03 abr 2024 | 57,57 | 57,91 | 57,57 | 57,91 | 57,91 | 600 |
| 02 abr 2024 | 57,78 | 57,80 | 57,65 | 57,78 | 57,78 | 1700 |
| 01 abr 2024 | 61,96 | 61,96 | 59,05 | 59,19 | 59,19 | 50.000 |
| 28 mar 2024 | 60,61 | 61,43 | 60,61 | 61,22 | 61,22 | 4600 |
| 27 mar 2024 | 58,38 | 60,33 | 58,38 | 60,33 | 60,33 | 600 |
| 26 mar 2024 | 58,05 | 58,20 | 57,51 | 57,51 | 57,51 | 1500 |
| 25 mar 2024 | 58,39 | 58,39 | 58,12 | 58,12 | 58,12 | 800 |
| 22 mar 2024 | 58,54 | 58,67 | 58,50 | 58,67 | 58,67 | 3600 |
| 21 mar 2024 | 59,95 | 60,47 | 59,57 | 60,01 | 60,01 | 4500 |
| 20 mar 2024 | 58,65 | 59,65 | 58,62 | 59,50 | 59,50 | 1500 |
| 20 mar 2024 | 0.041 Dividendo | |||||
| 19 mar 2024 | 59,02 | 59,15 | 58,90 | 59,15 | 59,11 | 3700 |
| 18 mar 2024 | 59,37 | 59,76 | 58,98 | 59,03 | 58,99 | 38.900 |
| 15 mar 2024 | 58,25 | 59,29 | 58,23 | 59,19 | 59,15 | 2400 |
| 14 mar 2024 | 60,42 | 60,42 | 58,40 | 59,21 | 59,17 | 4500 |
| 13 mar 2024 | 61,84 | 61,93 | 60,76 | 60,89 | 60,85 | 5700 |
| 12 mar 2024 | 61,98 | 61,98 | 61,65 | 61,81 | 61,77 | 4000 |
| 11 mar 2024 | 62,75 | 62,75 | 61,56 | 62,12 | 62,08 | 4500 |
| 08 mar 2024 | 62,65 | 62,88 | 62,35 | 62,74 | 62,70 | 4500 |
| 07 mar 2024 | 61,78 | 61,78 | 60,77 | 61,36 | 61,32 | 2700 |
| 06 mar 2024 | 61,29 | 61,50 | 60,93 | 61,36 | 61,32 | 22.500 |
| 05 mar 2024 | 61,98 | 62,49 | 60,72 | 60,78 | 60,74 | 2000 |
| 04 mar 2024 | 60,97 | 62,28 | 59,93 | 62,20 | 62,16 | 10.200 |
| 01 mar 2024 | 59,57 | 60,85 | 58,80 | 60,85 | 60,81 | 13.100 |
| 29 feb 2024 | 59,43 | 60,24 | 59,08 | 59,62 | 59,58 | 4300 |
| 28 feb 2024 | 58,05 | 58,68 | 58,04 | 58,60 | 58,56 | 1000 |
| 27 feb 2024 | 57,19 | 57,50 | 57,17 | 57,22 | 57,18 | 2500 |
| 26 feb 2024 | 58,78 | 58,78 | 57,09 | 57,18 | 57,14 | 4100 |
| 23 feb 2024 | 58,70 | 59,03 | 58,48 | 58,48 | 58,44 | 3100 |
| 22 feb 2024 | 58,23 | 58,45 | 58,23 | 58,26 | 58,22 | 2500 |
| 21 feb 2024 | 57,70 | 58,19 | 57,50 | 58,12 | 58,08 | 18.200 |
| 20 feb 2024 | 57,56 | 57,65 | 56,85 | 57,11 | 57,07 | 3200 |
| 16 feb 2024 | 56,93 | 57,89 | 56,93 | 57,42 | 57,38 | 2300 |
| 15 feb 2024 | 58,03 | 58,62 | 57,92 | 58,61 | 58,57 | 6500 |
| 14 feb 2024 | 55,95 | 56,28 | 55,67 | 56,01 | 55,97 | 4600 |
| 13 feb 2024 | 55,75 | 55,75 | 54,09 | 55,23 | 55,19 | 1800 |
| 12 feb 2024 | 57,45 | 58,08 | 57,40 | 57,40 | 57,36 | 2300 |
| 09 feb 2024 | 57,07 | 57,71 | 56,74 | 57,71 | 57,67 | 4000 |
| 08 feb 2024 | 56,76 | 57,46 | 56,72 | 57,46 | 57,42 | 12.000 |
| 07 feb 2024 | 57,01 | 57,48 | 56,86 | 56,88 | 56,84 | 8200 |
| 06 feb 2024 | 55,16 | 57,00 | 55,16 | 57,00 | 56,96 | 21.400 |
| 05 feb 2024 | 56,06 | 56,06 | 55,22 | 55,26 | 55,22 | 4700 |
| 02 feb 2024 | 58,28 | 58,28 | 56,24 | 57,75 | 57,71 | 3000 |
| 01 feb 2024 | 57,47 | 59,07 | 56,59 | 59,07 | 59,03 | 4300 |
| 31 ene 2024 | 57,70 | 59,12 | 57,00 | 57,06 | 57,02 | 4000 |
| 30 ene 2024 | 58,63 | 58,97 | 58,04 | 58,04 | 58,00 | 1200 |
| 29 ene 2024 | 58,13 | 59,10 | 58,13 | 59,03 | 58,99 | 4300 |
| 26 ene 2024 | 58,77 | 58,77 | 58,29 | 58,30 | 58,26 | 1500 |
| 25 ene 2024 | 58,60 | 58,72 | 58,34 | 58,72 | 58,68 | 1000 |
| 24 ene 2024 | 59,75 | 59,75 | 57,30 | 57,30 | 57,26 | 2700 |
| 23 ene 2024 | 59,15 | 59,15 | 59,06 | 59,06 | 59,02 | 1100 |
| 22 ene 2024 | 59,95 | 60,47 | 59,49 | 59,69 | 59,65 | 7100 |
| 19 ene 2024 | 58,08 | 59,05 | 57,89 | 59,05 | 59,01 | 10.200 |
| 18 ene 2024 | 57,33 | 57,95 | 57,33 | 57,95 | 57,91 | 1200 |
| 17 ene 2024 | 59,54 | 60,05 | 57,60 | 58,74 | 58,70 | 1700 |
| 16 ene 2024 | 60,84 | 61,51 | 60,67 | 60,91 | 60,87 | 3400 |
| 12 ene 2024 | 61,55 | 61,81 | 61,55 | 61,79 | 61,75 | 1100 |
| 11 ene 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,82 | 400 |
| 10 ene 2024 | 62,00 | 62,00 | 61,88 | 61,94 | 61,90 | 1900 |
| 09 ene 2024 | 61,81 | 62,37 | 61,76 | 61,89 | 61,85 | 700 |
| 08 ene 2024 | 60,63 | 62,81 | 60,63 | 62,81 | 62,77 | 3100 |
| 05 ene 2024 | 61,70 | 61,70 | 60,51 | 61,13 | 61,09 | 3300 |
| 04 ene 2024 | 61,51 | 61,99 | 61,15 | 61,36 | 61,32 | 3900 |
| 03 ene 2024 | 63,00 | 63,05 | 61,50 | 61,56 | 61,52 | 6700 |
| 02 ene 2024 | 63,30 | 64,67 | 63,23 | 64,67 | 64,63 | 38.700 |
| 29 dic 2023 | 64,53 | 64,57 | 63,62 | 63,62 | 63,58 | 4600 |
| *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.