Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.359,71 +3.176,56 (+5,76%)
Direxion Work From Home ETF (WFH)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:12PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 53,63 | 53,67 | 53,17 | 53,18 | 53,18 | 838 |
| 02 may 2024 | 52,81 | 53,14 | 52,81 | 53,14 | 53,14 | 1200 |
| 01 may 2024 | 52,54 | 52,59 | 52,54 | 52,59 | 52,59 | 1200 |
| 30 abr 2024 | 52,70 | 52,70 | 52,38 | 52,38 | 52,38 | 2200 |
| 29 abr 2024 | 53,79 | 53,79 | 53,45 | 53,69 | 53,69 | 800 |
| 26 abr 2024 | 53,80 | 53,80 | 53,53 | 53,55 | 53,55 | 500 |
| 25 abr 2024 | 52,26 | 53,01 | 52,26 | 53,01 | 53,01 | 1000 |
| 24 abr 2024 | 53,83 | 53,83 | 53,68 | 53,68 | 53,68 | 300 |
| 23 abr 2024 | 53,29 | 53,65 | 53,29 | 53,52 | 53,52 | 1500 |
| 22 abr 2024 | 52,61 | 52,69 | 52,61 | 52,69 | 52,69 | 500 |
| 19 abr 2024 | 52,95 | 52,95 | 52,33 | 52,33 | 52,33 | 800 |
| 18 abr 2024 | 53,16 | 53,21 | 52,96 | 52,96 | 52,96 | 1100 |
| 17 abr 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | 100 |
| 16 abr 2024 | 53,23 | 53,59 | 53,23 | 53,50 | 53,50 | 2300 |
| 15 abr 2024 | 54,81 | 54,90 | 53,47 | 53,47 | 53,47 | 1800 |
| 12 abr 2024 | 55,32 | 55,32 | 54,79 | 54,79 | 54,79 | 1600 |
| 11 abr 2024 | 55,57 | 56,14 | 55,57 | 56,14 | 56,14 | 400 |
| 10 abr 2024 | 55,27 | 55,80 | 55,27 | 55,60 | 55,60 | 1200 |
| 09 abr 2024 | 56,30 | 56,42 | 56,30 | 56,42 | 56,42 | 3600 |
| 08 abr 2024 | 56,14 | 56,26 | 56,14 | 56,19 | 56,19 | 4800 |
| 05 abr 2024 | 56,03 | 56,11 | 56,03 | 56,05 | 56,05 | 1300 |
| 04 abr 2024 | 56,94 | 57,12 | 55,66 | 55,66 | 55,66 | 500 |
| 03 abr 2024 | 56,54 | 56,54 | 56,37 | 56,37 | 56,37 | 1200 |
| 02 abr 2024 | 55,91 | 56,17 | 55,91 | 56,17 | 56,17 | 3000 |
| 01 abr 2024 | 56,39 | 56,49 | 56,39 | 56,49 | 56,49 | 1600 |
| 28 mar 2024 | 56,78 | 56,78 | 56,60 | 56,60 | 56,60 | 2600 |
| 27 mar 2024 | 56,14 | 56,55 | 56,14 | 56,55 | 56,55 | 300 |
| 26 mar 2024 | 56,64 | 56,64 | 56,30 | 56,30 | 56,30 | 500 |
| 25 mar 2024 | 56,19 | 56,31 | 56,19 | 56,26 | 56,26 | 1000 |
| 22 mar 2024 | 56,52 | 56,52 | 56,31 | 56,34 | 56,34 | 2700 |
| 21 mar 2024 | 57,21 | 57,21 | 56,76 | 56,76 | 56,76 | 800 |
| 20 mar 2024 | 55,92 | 56,76 | 55,92 | 56,63 | 56,63 | 1500 |
| 19 mar 2024 | 55,16 | 56,02 | 55,16 | 55,97 | 55,97 | 1400 |
| 19 mar 2024 | 0.033 Dividendo | |||||
| 18 mar 2024 | 55,85 | 56,03 | 55,85 | 55,98 | 55,94 | 1200 |
| 15 mar 2024 | 55,82 | 55,82 | 55,55 | 55,55 | 55,51 | 800 |
| 14 mar 2024 | 57,32 | 57,36 | 56,64 | 56,64 | 56,60 | 1700 |
| 13 mar 2024 | 58,35 | 58,48 | 58,00 | 58,01 | 57,98 | 2800 |
| 12 mar 2024 | 58,36 | 58,37 | 58,17 | 58,35 | 58,32 | 2800 |
| 11 mar 2024 | 57,14 | 57,72 | 57,14 | 57,62 | 57,59 | 1500 |
| 08 mar 2024 | 58,03 | 58,03 | 57,69 | 57,69 | 57,65 | 400 |
| 07 mar 2024 | 57,36 | 58,10 | 57,36 | 58,02 | 57,99 | 1600 |
| 06 mar 2024 | 57,59 | 57,59 | 57,19 | 57,19 | 57,16 | 500 |
| 05 mar 2024 | 57,70 | 57,70 | 56,20 | 56,39 | 56,36 | 3600 |
| 04 mar 2024 | 58,45 | 58,52 | 58,30 | 58,30 | 58,27 | 10.600 |
| 01 mar 2024 | 58,18 | 58,69 | 58,18 | 58,60 | 58,57 | 3000 |
| 29 feb 2024 | 58,12 | 58,12 | 57,81 | 57,90 | 57,87 | 3000 |
| 28 feb 2024 | 57,17 | 57,26 | 57,17 | 57,17 | 57,14 | 1100 |
| 27 feb 2024 | 57,59 | 57,59 | 57,47 | 57,52 | 57,49 | 1900 |
| 26 feb 2024 | 56,38 | 57,36 | 56,38 | 57,07 | 57,04 | 2300 |
| 23 feb 2024 | 56,20 | 56,45 | 56,20 | 56,20 | 56,17 | 1400 |
| 22 feb 2024 | 55,69 | 55,84 | 55,69 | 55,84 | 55,81 | 1000 |
| 21 feb 2024 | 54,71 | 54,71 | 54,16 | 54,68 | 54,65 | 2000 |
| 20 feb 2024 | 56,65 | 56,65 | 56,56 | 56,56 | 56,53 | 900 |
| 16 feb 2024 | 57,69 | 58,23 | 57,09 | 57,09 | 57,06 | 2200 |
| 15 feb 2024 | 58,15 | 58,23 | 58,08 | 58,23 | 58,20 | 1000 |
| 14 feb 2024 | 57,03 | 57,65 | 57,03 | 57,65 | 57,62 | 2000 |
| 13 feb 2024 | 56,05 | 57,01 | 56,05 | 56,42 | 56,38 | 2900 |
| 12 feb 2024 | 58,29 | 58,56 | 57,87 | 57,87 | 57,83 | 1600 |
| 09 feb 2024 | 58,21 | 58,56 | 58,21 | 58,26 | 58,22 | 3800 |
| 08 feb 2024 | 56,60 | 57,15 | 56,59 | 57,04 | 57,00 | 13.900 |
| 07 feb 2024 | 56,28 | 56,49 | 56,18 | 56,37 | 56,34 | 1500 |
| 06 feb 2024 | 55,22 | 55,65 | 55,22 | 55,65 | 55,62 | 900 |
| 05 feb 2024 | 55,31 | 55,64 | 55,31 | 55,64 | 55,61 | 2100 |
| 02 feb 2024 | 56,03 | 56,35 | 56,03 | 56,35 | 56,32 | 400 |
| 01 feb 2024 | 56,04 | 56,12 | 55,90 | 55,95 | 55,92 | 1300 |
| 31 ene 2024 | 56,25 | 56,25 | 55,57 | 55,57 | 55,53 | 700 |
| 30 ene 2024 | 57,20 | 57,20 | 56,89 | 56,94 | 56,91 | 1500 |
| 29 ene 2024 | 56,24 | 57,44 | 56,24 | 57,44 | 57,40 | 1200 |
| 26 ene 2024 | 56,62 | 56,63 | 56,36 | 56,36 | 56,33 | 800 |
| 25 ene 2024 | 56,85 | 56,85 | 56,17 | 56,35 | 56,32 | 1000 |
| 24 ene 2024 | 57,03 | 57,03 | 56,17 | 56,32 | 56,29 | 900 |
| 23 ene 2024 | 56,22 | 56,31 | 56,00 | 56,31 | 56,27 | 3400 |
| 22 ene 2024 | 55,54 | 56,09 | 55,54 | 55,95 | 55,92 | 4100 |
| 19 ene 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 54,97 | 900 |
| 18 ene 2024 | 53,92 | 54,06 | 53,77 | 54,06 | 54,03 | 500 |
| 17 ene 2024 | 53,54 | 53,60 | 53,20 | 53,60 | 53,57 | 1300 |
| 16 ene 2024 | 54,03 | 54,38 | 54,01 | 54,15 | 54,12 | 1800 |
| 12 ene 2024 | 54,14 | 54,33 | 54,14 | 54,33 | 54,30 | 900 |
| 11 ene 2024 | 53,83 | 54,06 | 53,83 | 54,06 | 54,03 | 800 |
| 10 ene 2024 | 53,25 | 53,78 | 53,25 | 53,72 | 53,68 | 1200 |
| 09 ene 2024 | 53,37 | 53,37 | 53,22 | 53,27 | 53,24 | 700 |
| 08 ene 2024 | 51,89 | 53,20 | 51,89 | 53,20 | 53,17 | 900 |
| 05 ene 2024 | 51,68 | 52,16 | 51,68 | 51,98 | 51,95 | 2200 |
| 04 ene 2024 | 52,12 | 52,12 | 51,95 | 51,95 | 51,92 | 900 |
| 03 ene 2024 | 52,57 | 52,57 | 52,11 | 52,11 | 52,08 | 600 |
| 02 ene 2024 | 53,83 | 53,83 | 53,01 | 53,26 | 53,22 | 3200 |
| 29 dic 2023 | 54,91 | 55,15 | 54,46 | 54,53 | 54,50 | 900 |
| 28 dic 2023 | 54,93 | 55,06 | 54,93 | 54,95 | 54,92 | 1700 |
| 27 dic 2023 | 54,89 | 54,89 | 54,78 | 54,81 | 54,78 | 1600 |
| 26 dic 2023 | 54,48 | 54,85 | 54,48 | 54,81 | 54,77 | 1800 |
| 22 dic 2023 | 54,67 | 54,67 | 54,30 | 54,44 | 54,41 | 2600 |
| 21 dic 2023 | 53,95 | 54,46 | 53,95 | 54,46 | 54,43 | 800 |
| 21 dic 2023 | 0.34 Dividendo | |||||
| 20 dic 2023 | 54,79 | 54,86 | 53,70 | 53,70 | 53,33 | 1700 |
| 19 dic 2023 | 54,30 | 54,73 | 54,30 | 54,70 | 54,32 | 3700 |
| 18 dic 2023 | 52,85 | 54,34 | 52,50 | 54,13 | 53,76 | 5200 |
| 15 dic 2023 | 53,27 | 53,89 | 53,27 | 53,89 | 53,52 | 2100 |
| 14 dic 2023 | 53,30 | 53,44 | 53,07 | 53,24 | 52,87 | 2800 |
| 13 dic 2023 | 52,22 | 53,06 | 51,99 | 53,06 | 52,69 | 1800 |
| *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.