Mercados españoles cerrados

Direxion Daily Cnsmr Discret Bull 3XShrs (WANT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,41-0,55 (-1,72%)
Al cierre: 04:00PM EDT
32,04 +0,63 (+2,01%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202431,8131,8931,2331,4131,414900
09 may 202431,2132,0831,2131,9631,964600
08 may 202431,0531,3330,7131,3331,336500
07 may 202432,2532,3331,5931,7431,7413.800
06 may 202431,8932,4031,8932,3532,359300
03 may 202431,7832,2831,3031,4231,4226.100
02 may 202430,4730,8129,7730,8130,8114.000
01 may 202430,2831,3929,3829,7129,7118.300
30 abr 202431,6532,1030,1830,2430,2421.400
29 abr 202432,3832,8031,8032,6632,6635.000
26 abr 202430,1131,0530,1130,5930,5947.300
25 abr 202428,5029,9028,2329,8529,8514.900
24 abr 202430,1930,3829,2129,8129,8119.500
23 abr 202428,2629,1628,0928,9828,9813.800
22 abr 202427,8328,3427,1927,9527,9516.900
19 abr 202428,2928,4827,2727,5927,5923.100
18 abr 202428,6929,3528,1328,3528,3514.600
17 abr 202429,5029,5028,5528,9628,9639.400
16 abr 202429,4729,4728,8929,3429,3411.800
15 abr 202431,7531,7529,8129,8629,8628.200
12 abr 202432,2232,2331,1831,5031,5024.400
11 abr 202432,5633,4031,9633,1533,158900
10 abr 202432,1032,5831,9032,4232,4224.500
09 abr 202433,7233,9433,0633,9433,9418.400
08 abr 202433,0733,6533,0733,4133,4118.200
05 abr 202432,2333,0832,1832,5432,5425.100
04 abr 202433,9334,2432,0532,0932,0923.200
03 abr 202432,8133,4732,6833,2033,2019.400
02 abr 202432,9933,1432,6833,1233,1218.100
01 abr 202435,4335,7034,3634,6834,6817.400
28 mar 202435,6235,9235,5135,5135,5117.400
27 mar 202435,4235,8834,9935,8835,8818.000
26 mar 202435,1335,6634,6334,7334,7315.700
25 mar 202434,4635,0734,4634,5934,5910.400
22 mar 202434,6535,0634,5034,9334,9310.600
21 mar 202435,8036,3335,8035,8635,8617.000
20 mar 202433,9335,2533,9335,2535,2528.100
19 mar 202432,8333,8132,7833,7833,7813.100
19 mar 20240.095 Dividendo
18 mar 202433,2133,5032,8433,0332,9310.700
15 mar 202433,0733,0732,0632,3132,2221.400
14 mar 202433,9034,1032,9433,3333,2318.200
13 mar 202433,8634,6033,8634,0433,9413.800
12 mar 202433,5434,6133,1334,1734,0722.100
11 mar 202433,6233,6933,1233,4233,3226.500
08 mar 202434,1834,6733,4733,6833,5823.700
07 mar 202433,4934,4233,4934,0833,9828.700
06 mar 202433,9634,3533,1933,3233,2280.000
05 mar 202434,3034,3433,3633,7133,6153.700
04 mar 202436,0236,3434,9934,9934,8946.300
01 mar 202436,2936,6535,6136,5536,4443.800
29 feb 202435,8436,4135,3736,1836,0835.600
28 feb 202434,7736,0034,7735,5535,4556.000
27 feb 202435,1235,5634,7635,0834,9820.700
26 feb 202434,5235,2034,5234,6934,5935.700
23 feb 202434,4034,8334,2434,4734,3739.800
22 feb 202433,8135,0833,7634,9734,8744.400
21 feb 202432,4833,3532,4833,0732,9729.900
20 feb 202432,4132,6831,7932,4132,3232.100
16 feb 202433,2533,8832,7133,3733,2736.600
15 feb 202432,8833,9432,8133,9333,8330.600
14 feb 202432,0832,8531,7132,8432,7540.800
13 feb 202431,7532,2731,2631,8931,8050.900
12 feb 202433,8834,4433,6733,8333,7354.500
09 feb 202433,0834,0733,0133,8933,7993.100
08 feb 202432,7433,2632,7433,2633,1614.900
07 feb 202432,1833,1332,1532,8232,7330.100
06 feb 202431,0331,8031,0331,7531,6618.400
05 feb 202431,6531,6530,1331,2831,1948.000
02 feb 202431,8133,0031,2032,5932,5045.700
01 feb 202429,6731,0029,4531,0030,9129.300
31 ene 202430,3730,7729,2629,3929,31122.300
30 ene 202431,1631,4530,8731,0130,9239.600
29 ene 202429,9031,1129,8131,1131,0231.800
26 ene 202429,6130,2129,6129,8129,7236.900
25 ene 202429,6429,6428,8029,4629,3842.500
24 ene 202431,0931,5030,4930,6430,5526.500
23 ene 202431,4531,4530,4630,9130,8226.300
22 ene 202431,7332,0130,7831,1531,0661.600
19 ene 202430,6231,7330,4131,5931,5028.900
18 ene 202430,5530,7229,7630,7230,6351.000
17 ene 202430,1730,2729,6330,2730,1826.300
16 ene 202430,5331,4030,4831,0730,9833.800
12 ene 202432,0032,3630,9731,2231,1361.000
11 ene 202432,5032,6631,4032,4332,3448.400
10 ene 202432,0432,7331,9732,5632,4725.700
09 ene 202431,3831,8931,3531,8231,7318.800
08 ene 202430,7332,2230,7332,1732,0842.500
05 ene 202430,1631,2830,1630,6930,6025.800
04 ene 202430,8131,4930,4430,5030,4122.900
03 ene 202432,5632,5631,1531,1631,0738.400
02 ene 202433,7933,8132,8333,2433,1458.700
29 dic 202334,7334,9933,9234,1834,0835.400
28 dic 202335,4835,4834,7934,8534,7517.000
27 dic 202335,1335,6835,1335,3735,2726.600
26 dic 202334,6435,1534,6435,0134,9133.300
22 dic 202334,9935,4534,3134,6834,5841.400
21 dic 202335,0035,5034,4935,4935,3949.600
21 dic 20230.062 Dividendo
20 dic 202335,4836,3833,9134,0033,8474.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...