Mercados españoles cerrados en 7 hrs 54 min

MAX S&P 500 4X Leveraged ETN (XXXX)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,12-0,09 (-0,27%)
Al cierre: 04:00PM EDT
32,35 -0,77 (-2,32%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202433,4433,6532,5333,1233,121.986.400
23 abr 202432,2433,3332,1233,2133,211.568.700
22 abr 202431,2832,4130,6931,7031,702.095.600
19 abr 202431,7232,0030,3130,6530,652.907.400
18 abr 202432,4132,9631,5331,7631,761.811.900
17 abr 202433,5733,6031,7732,1432,142.732.300
16 abr 202433,3033,6932,6032,9532,952.407.800
15 abr 202436,1536,1832,9733,2533,253.151.200
12 abr 202436,0236,4234,4935,0135,012.264.900
11 abr 202436,4237,5035,4337,0837,081.803.900
10 abr 202435,9236,6735,5136,1236,124.183.800
09 abr 202437,9638,0236,2037,6037,601.845.900
08 abr 202437,6137,9037,2537,4937,491.142.100
05 abr 202436,3437,9936,2137,4337,432.485.600
04 abr 202439,0139,1235,8935,9835,982.449.300
03 abr 202437,4438,3637,4137,9237,921.672.500
02 abr 202437,5937,8237,0837,7737,771.428.200
01 abr 202439,3139,4738,4738,8138,811.091.000
28 mar 202439,1839,5739,0339,1039,101.238.800
27 mar 202438,7439,1838,1139,1739,171.750.300
26 mar 202438,7738,8437,9337,9837,981.324.400
25 mar 202438,3838,7138,3038,3538,351.346.600
22 mar 202439,0839,2338,7738,8538,851.849.700
21 mar 202439,5339,7339,0739,1139,111.757.300
20 mar 202437,3938,7737,1938,7138,711.389.100
19 mar 202436,3937,4636,0837,3937,391.335.600
18 mar 202436,9037,3436,4936,6036,601.223.900
15 mar 202435,8836,3235,3735,7835,781.453.800
14 mar 202437,4337,4735,9436,8436,841.423.300
13 mar 202437,5537,6136,8137,2437,24791.200
12 mar 202436,5637,6535,8437,4937,491.001.300
11 mar 202435,7436,1435,1935,9535,951.176.700
08 mar 202437,2338,0135,9736,1636,161.971.800
07 mar 202436,5937,3736,3437,0737,071.052.100
06 mar 202435,9636,3735,3835,7335,731.557.600
05 mar 202435,9036,0634,4035,0235,02997.800
04 mar 202436,4737,0936,4736,5236,52795.600
01 mar 202435,6736,8435,5536,7236,721.312.900
29 feb 202435,4535,8834,6935,3935,391.545.800
28 feb 202434,7735,1834,6634,9834,98937.800
27 feb 202435,1735,2934,6435,2435,24865.400
26 feb 202435,6435,7834,9934,9934,99981.300
23 feb 202435,9836,2035,3635,5335,53628.500
22 feb 202434,5635,7634,3235,4935,49657.700
21 feb 202432,3932,9031,9132,8732,87597.000
20 feb 202433,0333,2132,1732,7832,78631.200
16 feb 202434,1434,4533,4033,5533,551.381.700
15 feb 202433,5434,2833,3934,2734,27862.800
14 feb 202432,9933,5732,3733,4433,441.486.300
13 feb 202432,4132,7831,3932,3032,301.101.900
12 feb 202434,2634,9034,0334,1934,19703.100
09 feb 202433,6734,4233,5834,2834,281.024.700
08 feb 202433,5233,6633,3033,5733,57635.100
07 feb 202433,1333,6932,8933,5633,56671.700
06 feb 202432,4232,6232,0532,5432,54622.100
05 feb 202432,4832,6131,6032,2132,21855.000
02 feb 202431,4933,1131,4232,6532,651.316.000
01 feb 202430,2531,3830,0731,3831,381.618.400
31 ene 202431,3931,5029,8629,8629,861.829.300
30 ene 202431,9432,2131,8132,0432,041.618.500
29 ene 202431,2532,1731,1032,1332,131.139.400
26 ene 202431,2631,6330,9831,2331,23507.600
25 ene 202431,2631,4130,7131,3331,331.031.700
24 ene 202431,4031,6430,7030,7930,791.256.400
23 ene 202430,4530,7330,1930,6730,67415.000
22 ene 202430,5130,7930,2030,3630,36616.900
19 ene 202428,9730,1728,8230,1030,10903.600
18 ene 202428,1228,8427,7928,7328,73989.000
17 ene 202427,6727,9227,2527,8127,81632.900
16 ene 202428,5328,8628,0228,4528,45910.700
12 ene 202429,2129,3628,5728,8828,881.159.500
11 ene 202429,1729,2727,8828,8328,831.261.000
10 ene 202428,4429,1928,3629,0029,00742.300
09 ene 202427,9128,6327,8028,3928,39618.600
08 ene 202427,1428,6027,1428,5728,57588.200
05 ene 202426,9527,6426,7327,0627,061.324.500
04 ene 202427,1827,8026,8926,9626,96669.400
03 ene 202427,7427,9227,2327,3027,30919.700
02 ene 202428,2028,5527,7928,2328,23776.800
29 dic 202329,2929,4028,4928,9628,96716.200
28 dic 202329,4029,5629,2629,3429,34386.800
27 dic 202329,1729,4329,0229,3329,33488.500
26 dic 202328,8629,4428,8529,2029,20453.000
22 dic 202328,8229,2028,3128,7828,78982.100
21 dic 202328,3628,6327,6728,6028,60877.800
20 dic 202329,0029,5027,5227,5227,521.035.400
19 dic 202328,7329,2828,7129,2829,28975.200
18 dic 202328,3828,8128,3728,5928,59495.400
15 dic 202328,0228,2927,7828,0128,01548.700
14 dic 202328,3328,6127,5828,1828,18701.500
13 dic 202326,5628,0126,4527,8927,89748.200
12 dic 202325,9326,4725,6926,4626,46863.400
11 dic 202325,5226,0525,4626,0426,04267.900
08 dic 202325,0525,7624,9925,6525,65441.600
07 dic 202324,9025,3624,8525,2525,25147.100
06 dic 202325,5325,5324,4624,5624,56161.200
05 dic 202324,8025,1724,6724,9024,9052.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.