Yahoo

Correo

U.S. markets open in 5 hours 28 minutes

F S&P 500
5,118.25
+11.75(+0.23%)
F Dow Jones
38,733.00
+7.00(+0.02%)
F Nasdaq
17,725.25
+118.50(+0.67%)
E-mini Russell 2000 Index Futur
2,010.70
-4.20(-0.21%)
Petróleo
83.37
+0.01(+0.01%)
Oro
2,334.00
-8.10(-0.35%)

ProShares Short S&P500 (SH)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

12.34

-0.15

(-1.20%)

Al cierre: 04:00PM EDT

12.31

-0.03

(-0.24%)

Antes de la apertura del mercado:

04:00AM EDT

Periodo de tiempo:

24 abr 2023 - 24 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 abr 2024	12.42	12.44	12.32	12.34	12.34	15,783,500
22 abr 2024	12.52	12.59	12.41	12.49	12.49	21,105,600
19 abr 2024	12.48	12.62	12.46	12.59	12.59	26,608,000
18 abr 2024	12.41	12.50	12.36	12.47	12.47	27,163,600
17 abr 2024	12.30	12.48	12.30	12.44	12.44	36,486,600
16 abr 2024	12.33	12.40	12.29	12.37	12.37	30,197,100
15 abr 2024	12.08	12.36	12.08	12.33	12.33	38,052,300
12 abr 2024	12.10	12.23	12.07	12.19	12.19	31,523,700
11 abr 2024	12.07	12.15	11.98	12.01	12.01	22,538,400
10 abr 2024	12.11	12.15	12.05	12.09	12.09	37,909,000
09 abr 2024	11.94	12.09	11.94	11.98	11.98	20,709,400
08 abr 2024	11.97	12.01	11.95	11.99	11.99	12,698,000
05 abr 2024	12.09	12.10	11.94	11.98	11.98	29,948,900
04 abr 2024	11.87	12.12	11.86	12.11	12.11	26,323,900
03 abr 2024	12.00	12.00	11.92	11.95	11.95	10,891,400
02 abr 2024	11.98	12.02	11.96	11.97	11.97	12,718,100
01 abr 2024	11.85	11.92	11.84	11.88	11.88	10,867,000
28 mar 2024	11.86	11.87	11.83	11.86	11.86	9,725,200
27 mar 2024	11.89	11.94	11.85	11.85	11.85	12,664,400
26 mar 2024	11.89	11.96	11.88	11.95	11.95	8,547,600
25 mar 2024	11.91	11.93	11.89	11.92	11.92	5,735,400
22 mar 2024	11.87	11.89	11.85	11.88	11.88	12,628,900
21 mar 2024	11.82	11.87	11.81	11.86	11.86	14,082,400
20 mar 2024	11.99	12.02	11.88	11.90	11.90	25,530,100
20 mar 2024	0.142 Dividendo
19 mar 2024	12.23	12.25	12.13	12.13	11.99	18,111,500
18 mar 2024	12.17	12.21	12.14	12.20	12.06	16,661,200
15 mar 2024	12.26	12.31	12.23	12.27	12.13	26,097,500
14 mar 2024	12.13	12.26	12.13	12.19	12.05	34,543,500
13 mar 2024	12.13	12.19	12.12	12.15	12.01	13,641,800
12 mar 2024	12.21	12.28	12.11	12.13	11.99	22,431,000
11 mar 2024	12.28	12.33	12.25	12.26	12.12	20,815,300
08 mar 2024	12.16	12.26	12.09	12.24	12.10	33,602,400
07 mar 2024	12.21	12.23	12.14	12.16	12.02	15,963,200
06 mar 2024	12.25	12.32	12.23	12.27	12.13	27,885,900
05 mar 2024	12.26	12.40	12.26	12.34	12.20	18,654,200
04 mar 2024	12.22	12.22	12.17	12.22	12.08	9,447,500
01 mar 2024	12.30	12.31	12.19	12.19	12.05	17,059,100
29 feb 2024	12.31	12.38	12.27	12.31	12.17	16,833,200
28 feb 2024	12.36	12.38	12.33	12.34	12.20	13,956,400
27 feb 2024	12.33	12.38	12.32	12.32	12.18	11,792,600
26 feb 2024	12.29	12.35	12.28	12.35	12.21	15,678,300
23 feb 2024	12.27	12.32	12.24	12.30	12.16	23,693,800
22 feb 2024	12.39	12.42	12.28	12.30	12.16	23,982,300
21 feb 2024	12.60	12.65	12.55	12.55	12.40	20,159,900
20 feb 2024	12.55	12.62	12.52	12.57	12.42	21,872,300
16 feb 2024	12.44	12.51	12.41	12.49	12.34	28,114,400
15 feb 2024	12.49	12.51	12.42	12.43	12.28	16,992,500
14 feb 2024	12.54	12.61	12.49	12.50	12.35	35,160,800
13 feb 2024	12.60	12.70	12.56	12.61	12.46	29,732,700
12 feb 2024	12.43	12.46	12.37	12.44	12.29	14,344,700
09 feb 2024	12.48	12.50	12.42	12.42	12.27	13,073,100
08 feb 2024	12.50	12.52	12.49	12.49	12.34	15,058,200
07 feb 2024	12.54	12.56	12.48	12.49	12.34	26,797,700
06 feb 2024	12.60	12.65	12.58	12.59	12.44	22,087,500
05 feb 2024	12.59	12.69	12.58	12.62	12.47	18,599,400
02 feb 2024	12.70	12.71	12.53	12.58	12.43	30,177,600
01 feb 2024	12.82	12.85	12.71	12.71	12.56	34,283,200
31 ene 2024	12.71	12.87	12.71	12.86	12.71	31,372,700
30 ene 2024	12.66	12.68	12.64	12.66	12.51	12,304,200
29 ene 2024	12.73	12.75	12.64	12.64	12.49	21,108,900
26 ene 2024	12.74	12.77	12.69	12.74	12.59	16,850,800
25 ene 2024	12.73	12.79	12.71	12.72	12.57	21,881,300
24 ene 2024	12.73	12.79	12.69	12.78	12.63	18,238,100
23 ene 2024	12.81	12.85	12.78	12.79	12.64	12,221,200
22 ene 2024	12.81	12.85	12.78	12.82	12.67	24,150,400
19 ene 2024	12.97	13.00	12.85	12.85	12.70	24,298,200
18 ene 2024	13.07	13.12	12.99	13.00	12.85	32,610,800
17 ene 2024	13.12	13.18	13.10	13.11	12.96	25,448,200
16 ene 2024	13.03	13.09	12.99	13.04	12.89	24,147,800
12 ene 2024	12.96	13.03	12.93	12.99	12.84	20,712,200
11 ene 2024	12.96	13.10	12.94	12.99	12.84	30,072,600
10 ene 2024	13.04	13.05	12.95	12.97	12.82	15,931,300
09 ene 2024	13.09	13.12	13.02	13.05	12.90	14,990,000
08 ene 2024	13.20	13.20	13.02	13.02	12.87	14,501,900
05 ene 2024	13.22	13.25	13.13	13.21	13.06	23,841,900
04 ene 2024	13.20	13.23	13.11	13.22	13.07	18,639,400
03 ene 2024	13.12	13.19	13.10	13.17	13.02	19,342,600
02 ene 2024	13.07	13.12	13.03	13.07	12.92	19,584,500
29 dic 2023	12.95	13.04	12.94	12.99	12.84	14,465,100
28 dic 2023	12.94	12.95	12.91	12.94	12.79	18,563,300
27 dic 2023	12.96	12.98	12.93	12.93	12.78	13,026,400
26 dic 2023	12.99	13.00	12.93	12.96	12.81	9,459,500
22 dic 2023	13.00	13.06	12.96	13.01	12.86	17,840,700
21 dic 2023	13.07	13.14	13.02	13.02	12.87	33,920,300
20 dic 2023	12.98	13.16	12.93	13.15	13.00	18,975,600
20 dic 2023	0.236 Dividendo
19 dic 2023	13.26	13.26	13.19	13.20	12.81	19,300,700
18 dic 2023	13.30	13.30	13.24	13.26	12.87	11,196,300
15 dic 2023	13.34	13.37	13.30	13.33	12.94	22,478,800
14 dic 2023	13.30	13.40	13.26	13.31	12.92	32,181,600
13 dic 2023	13.52	13.54	13.34	13.35	12.96	17,998,800
12 dic 2023	13.60	13.64	13.53	13.53	13.13	12,543,500
11 dic 2023	13.66	13.67	13.58	13.59	13.19	23,367,900
08 dic 2023	13.72	13.73	13.62	13.64	13.24	19,739,000
07 dic 2023	13.74	13.76	13.67	13.69	13.29	15,864,500
06 dic 2023	13.67	13.81	13.67	13.80	13.39	18,701,700
05 dic 2023	13.78	13.79	13.70	13.74	13.34	19,081,500
04 dic 2023	13.75	13.80	13.72	13.72	13.32	17,802,000
01 dic 2023	13.76	13.77	13.63	13.66	13.26	18,995,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,118.25+11.75(+0.23%)

F Dow Jones38,733.00+7.00(+0.02%)

F Nasdaq17,725.25+118.50(+0.67%)

E-mini Russell 2000 Index Futur2,010.70-4.20(-0.21%)

Petróleo83.37+0.01(+0.01%)

Oro2,334.00-8.10(-0.35%)

ProShares Short S&P500 (SH)

F S&P 500
5,118.25
+11.75(+0.23%)

F Dow Jones
38,733.00
+7.00(+0.02%)

F Nasdaq
17,725.25
+118.50(+0.67%)

E-mini Russell 2000 Index Futur
2,010.70
-4.20(-0.21%)

Petróleo
83.37
+0.01(+0.01%)

Oro
2,334.00
-8.10(-0.35%)