Mercados españoles cerrados en 6 hrs

Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,82-0,08 (-0,45%)
Al cierre: 04:00PM EDT
17,90 +0,08 (+0,45%)
Antes de la apertura: 05:07AM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202417,5517,8417,3717,8217,82332.500
08 may 202417,5918,0617,5917,9017,90613.900
07 may 202418,0518,3217,9218,1218,12414.400
06 may 202417,6818,2117,5518,1718,17472.000
03 may 202417,7417,8317,1517,4117,41450.000
02 may 202416,8617,2316,2817,1817,18771.500
01 may 202416,3117,5816,1516,5016,50881.800
30 abr 202416,8117,0415,9816,0416,04608.200
29 abr 202417,2717,5316,7316,9916,99920.500
26 abr 202417,1517,3716,7917,2617,26479.900
25 abr 202415,0516,1014,8316,0416,04813.300
24 abr 202417,1017,3116,3416,7116,71491.800
23 abr 202416,2917,0616,2516,9016,90587.400
22 abr 202415,9816,2515,3015,9615,96622.600
19 abr 202416,2716,3815,3115,5715,57583.100
18 abr 202416,7817,1816,4716,6016,60470.600
17 abr 202417,2517,3016,3916,6616,66307.500
16 abr 202416,7717,3216,6416,9816,98532.700
15 abr 202418,6218,6216,8016,9116,91954.000
12 abr 202419,0619,2018,1718,3718,37665.800
11 abr 202419,2019,7518,8419,6519,65533.200
10 abr 202418,5419,0518,5318,9418,94571.200
09 abr 202419,3919,5218,8419,4319,43446.600
08 abr 202419,2419,4418,8719,1319,13245.300
05 abr 202418,3019,3418,2019,1119,11759.000
04 abr 202419,3519,7018,1118,1718,17954.000
03 abr 202418,5019,1218,5018,9718,97476.000
02 abr 202418,2518,7417,9618,7218,72528.900
01 abr 202419,0819,5118,8919,1519,15318.500
28 mar 202419,2019,4519,0019,0119,01452.700
27 mar 202419,6619,7618,7219,1519,151.008.200
26 mar 202419,5019,8219,2619,3219,32302.400
25 mar 202419,1519,4819,0119,3219,32271.400
22 mar 202419,3819,5619,1719,4119,41491.500
21 mar 202419,8019,9719,3719,3719,37847.200
20 mar 202418,4219,4118,3919,2819,281.272.000
19 mar 202417,9218,3717,6018,3518,351.048.600
18 mar 202418,2218,5818,0218,3518,35972.800
15 mar 202418,1018,2617,5717,6317,63892.000
14 mar 202418,8518,9218,1918,5418,54515.600
13 mar 202418,4618,9818,4118,6918,69370.300
12 mar 202418,2818,7717,9718,6318,63547.900
11 mar 202418,1318,3517,7918,1218,12490.900
08 mar 202418,7519,4718,1818,4418,44798.400
07 mar 202418,2218,7017,8818,5418,54837.200
06 mar 202418,2818,4517,6517,9117,91720.700
05 mar 202418,3418,3617,3117,6217,62878.800
04 mar 202419,2519,2518,7418,9218,92642.400
01 mar 202418,6919,3918,6319,2519,25627.800
29 feb 202418,2718,7118,0118,6118,61888.000
28 feb 202418,0918,4617,9818,2218,22426.400
27 feb 202418,0918,4618,0418,3818,38623.900
26 feb 202418,0318,3317,9217,9517,95514.000
23 feb 202418,3118,5917,9318,1618,16676.000
22 feb 202417,7518,0617,4617,9617,96950.300
21 feb 202416,6116,7716,2616,7416,74590.100
20 feb 202417,3517,5816,6517,1217,12822.600
16 feb 202418,3918,4317,6217,8817,881.112.900
15 feb 202418,7419,0618,3919,0319,031.137.000
14 feb 202418,3218,9218,0518,8818,88857.600
13 feb 202417,4318,4217,0817,8817,881.250.400
12 feb 202419,2519,7019,0319,1219,12992.700
09 feb 202418,9119,4518,6919,2219,22934.900
08 feb 202417,9718,5417,9218,4118,41554.100
07 feb 202417,7318,1417,5718,0018,00610.800
06 feb 202417,8217,9417,2417,6917,69539.400
05 feb 202417,9818,1617,1917,6017,60885.800
02 feb 202417,5418,3417,0718,1718,171.644.300
01 feb 202416,3716,7116,1916,6216,62837.500
31 ene 202416,7017,1415,9416,0316,031.719.100
30 ene 202418,0218,1217,5117,6017,60909.900
29 ene 202417,1518,2217,1518,2018,201.030.100
26 ene 202416,9617,4716,8417,1417,14614.300
25 ene 202417,0317,2816,6217,0017,00787.300
24 ene 202417,2917,4116,6816,7216,721.201.500
23 ene 202416,6016,7016,2716,5716,57538.000
22 ene 202416,6617,0016,3216,4016,401.148.500
19 ene 202415,6516,1515,4416,1316,131.123.800
18 ene 202415,1215,3814,8715,3215,321.439.900
17 ene 202414,5314,7913,8914,7814,78961.300
16 ene 202415,0315,2514,6814,9214,92791.100
12 ene 202415,5115,8315,3315,3715,37525.300
11 ene 202415,4615,7114,7515,4815,48910.900
10 ene 202414,9615,4514,8515,2415,24610.800
09 ene 202414,4215,0614,4214,8814,88701.300
08 ene 202413,7214,5913,7114,5914,59831.700
05 ene 202413,2113,8113,2013,5313,53529.600
04 ene 202413,3213,6413,1413,3313,33478.200
03 ene 202413,5813,8613,4413,4913,49847.200
02 ene 202414,6714,6813,8114,1014,101.018.200
29 dic 202315,5315,6515,0015,1615,16575.900
28 dic 202315,5915,7415,4715,6115,61434.100
27 dic 202315,6515,7915,4015,5715,57390.000
26 dic 202315,5115,6515,3915,5815,58523.800
22 dic 202315,5915,7415,2015,4715,47705.000
21 dic 202315,2615,4815,0015,4715,47803.200
20 dic 202315,3715,8014,7414,8014,801.082.700
19 dic 202315,2415,5215,2115,4715,47596.500
18 dic 202314,5715,2114,5615,0415,04849.800
15 dic 202314,2814,6114,1314,5014,50545.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...