Mercados españoles abiertos en 1 hr 45 mins

Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,55+0,08 (+1,24%)
Al cierre: 04:00PM EDT
6,80 +0,25 (+3,82%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20246,456,616,416,556,55248.300
09 may 20246,566,616,456,476,47510.400
08 may 20246,516,546,376,436,43239.600
07 may 20246,386,416,276,356,35384.300
06 may 20246,516,576,316,316,31437.500
03 may 20246,486,726,456,606,60697.500
02 may 20246,817,096,686,696,691.156.800
01 may 20247,077,156,496,996,991.234.200
30 abr 20246,917,226,787,187,18950.500
29 abr 20246,686,926,616,836,83807.000
26 abr 20246,756,916,656,706,70529.100
25 abr 20247,707,787,237,287,28831.100
24 abr 20246,817,136,736,976,97633.000
23 abr 20247,187,206,826,906,90497.700
22 abr 20247,327,647,187,337,33817.900
19 abr 20247,227,637,167,527,521.280.700
18 abr 20246,997,136,827,097,09614.200
17 abr 20246,807,146,787,057,05695.700
16 abr 20246,977,056,776,916,911.004.700
15 abr 20246,346,986,336,966,96680.300
12 abr 20246,206,496,176,446,44714.900
11 abr 20246,196,306,006,046,04531.500
10 abr 20246,396,396,226,286,28511.100
09 abr 20246,126,306,076,116,11364.200
08 abr 20246,166,306,116,216,21468.300
05 abr 20246,506,536,136,246,24990.900
04 abr 20246,146,586,056,586,58944.300
03 abr 20246,446,446,236,306,30446.600
02 abr 20246,506,626,366,386,38320.100
01 abr 20246,246,316,116,236,23228.400
28 mar 20246,206,286,136,276,27246.700
27 mar 20246,076,366,036,246,24714.100
26 mar 20246,086,186,006,176,17583.700
25 mar 20246,216,266,116,176,17389.500
22 mar 20246,176,216,096,146,14411.400
21 mar 20245,996,155,956,156,15586.900
20 mar 20246,476,496,126,146,14829.500
19 mar 20246,666,766,496,496,49703.700
19 mar 20240.08 Dividendo
18 mar 20246,606,706,496,586,50559.200
15 mar 20246,686,886,646,876,79656.400
14 mar 20246,426,656,406,536,45486.900
13 mar 20246,566,576,386,486,40398.600
12 mar 20246,616,746,456,516,43544.100
11 mar 20246,696,806,606,706,62598.800
08 mar 20246,436,656,206,566,48510.900
07 mar 20246,656,786,466,546,46342.900
06 mar 20246,626,876,566,786,70698.100
05 mar 20246,636,996,626,906,82583.200
04 mar 20246,326,506,326,456,37486.100
01 mar 20246,516,536,286,336,25564.900
29 feb 20246,676,786,516,546,46471.100
28 feb 20246,746,786,606,716,63421.300
27 feb 20246,726,766,606,646,56374.700
26 feb 20246,746,806,666,806,72569.600
23 feb 20246,666,806,546,736,65461.100
22 feb 20246,876,996,736,796,71752.600
21 feb 20247,357,517,307,327,23686.100
20 feb 20247,057,346,997,167,07607.600
16 feb 20246,666,956,666,886,80599.200
15 feb 20246,576,696,466,476,39600.200
14 feb 20246,746,836,506,536,45688.600
13 feb 20247,077,166,736,916,831.159.700
12 feb 20246,446,516,306,496,41728.100
09 feb 20246,556,646,366,446,361.041.800
08 feb 20246,886,936,696,756,67611.300
07 feb 20247,007,076,846,916,83439.600
06 feb 20246,977,216,937,026,93687.200
05 feb 20246,937,216,867,086,991.433.500
02 feb 20247,127,356,776,846,761.367.100
01 feb 20247,667,757,507,577,48741.000
31 ene 20247,567,867,387,857,751.919.800
30 ene 20247,037,226,997,197,10676.200
29 ene 20247,397,406,956,966,88497.500
26 ene 20247,497,547,287,427,33596.000
25 ene 20247,437,647,347,487,39344.900
24 ene 20247,317,617,277,617,52499.600
23 ene 20247,667,807,617,687,59179.900
22 ene 20247,617,787,467,737,64918.800
19 ene 20248,108,247,867,887,78844.500
18 ene 20248,418,578,278,318,21759.100
17 ene 20248,779,138,618,648,53566.100
16 ene 20248,488,668,388,558,45375.600
12 ene 20248,218,328,068,318,21294.100
11 ene 20248,258,628,118,258,15677.800
10 ene 20248,528,598,248,368,26460.700
09 ene 20248,858,858,468,578,47238.100
08 ene 20249,359,358,748,748,63721.900
05 ene 20249,689,709,289,509,38461.400
04 ene 20249,639,779,409,619,49632.300
03 ene 20249,459,529,279,529,40629.500
02 ene 20248,809,288,779,139,02512.500
29 dic 20238,348,608,268,528,42484.000
28 dic 20238,298,358,218,278,17489.300
27 dic 20238,288,388,178,308,20214.000
26 dic 20238,338,388,248,288,18154.000
22 dic 20238,278,488,198,358,25730.600
21 dic 20238,508,618,338,358,25817.900
21 dic 20230.17 Dividendo
20 dic 20238,598,938,358,898,611.273.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...