ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 13.09 | 13.77 | 13.05 | 13.58 | 13.58 | 9,873,111 |
| 01 may 2024 | 12.96 | 13.19 | 12.79 | 12.88 | 12.88 | 10,733,900 |
| 30 abr 2024 | 14.26 | 14.26 | 13.32 | 13.36 | 13.36 | 9,534,700 |
| 29 abr 2024 | 13.51 | 14.31 | 13.49 | 14.25 | 14.25 | 12,672,000 |
| 26 abr 2024 | 13.30 | 13.49 | 13.04 | 13.19 | 13.19 | 7,919,400 |
| 25 abr 2024 | 13.39 | 13.90 | 13.25 | 13.58 | 13.58 | 7,657,500 |
| 24 abr 2024 | 14.19 | 14.24 | 13.38 | 13.47 | 13.47 | 9,502,800 |
| 23 abr 2024 | 14.18 | 14.97 | 14.09 | 14.86 | 14.86 | 7,682,900 |
| 22 abr 2024 | 14.02 | 14.30 | 13.84 | 14.22 | 14.22 | 5,758,700 |
| 19 abr 2024 | 13.81 | 13.93 | 13.31 | 13.54 | 13.54 | 7,387,300 |
| 18 abr 2024 | 13.45 | 13.66 | 13.27 | 13.36 | 13.36 | 5,795,500 |
| 17 abr 2024 | 13.07 | 13.41 | 12.86 | 13.41 | 13.41 | 7,606,800 |
| 16 abr 2024 | 12.87 | 14.18 | 12.72 | 13.55 | 13.55 | 14,826,100 |
| 15 abr 2024 | 13.21 | 13.39 | 12.88 | 12.92 | 12.92 | 10,088,900 |
| 12 abr 2024 | 13.60 | 14.06 | 13.52 | 14.01 | 14.01 | 7,586,700 |
| 11 abr 2024 | 14.18 | 14.20 | 13.53 | 13.66 | 13.66 | 11,467,000 |
| 10 abr 2024 | 14.71 | 14.81 | 14.21 | 14.37 | 14.37 | 6,213,900 |
| 09 abr 2024 | 14.80 | 15.10 | 14.05 | 14.71 | 14.71 | 8,317,900 |
| 08 abr 2024 | 13.70 | 14.32 | 13.62 | 14.21 | 14.21 | 8,137,200 |
| 05 abr 2024 | 13.39 | 13.98 | 13.25 | 13.31 | 13.31 | 10,284,200 |
| 04 abr 2024 | 14.25 | 14.31 | 13.19 | 13.35 | 13.35 | 12,479,100 |
| 03 abr 2024 | 15.17 | 15.17 | 14.22 | 14.44 | 14.44 | 7,201,100 |
| 02 abr 2024 | 13.78 | 14.91 | 13.68 | 14.45 | 14.45 | 10,486,300 |
| 01 abr 2024 | 14.05 | 14.47 | 13.72 | 14.29 | 14.29 | 13,113,700 |
| 28 mar 2024 | 12.82 | 13.45 | 12.48 | 12.86 | 12.86 | 13,764,300 |
| 27 mar 2024 | 12.62 | 12.74 | 12.28 | 12.45 | 12.45 | 15,474,200 |
| 26 mar 2024 | 13.82 | 13.91 | 13.35 | 13.52 | 13.52 | 9,589,400 |
| 25 mar 2024 | 13.62 | 14.00 | 13.46 | 13.72 | 13.72 | 9,705,300 |
| 22 mar 2024 | 13.65 | 14.06 | 13.59 | 13.87 | 13.87 | 7,290,700 |
| 21 mar 2024 | 14.20 | 14.36 | 13.69 | 14.25 | 14.25 | 10,969,800 |
| 20 mar 2024 | 14.31 | 14.64 | 14.24 | 14.33 | 14.33 | 8,509,700 |
| 19 mar 2024 | 14.79 | 15.10 | 14.38 | 14.86 | 14.86 | 8,367,400 |
| 18 mar 2024 | 14.54 | 14.70 | 13.76 | 14.27 | 14.27 | 10,577,700 |
| 15 mar 2024 | 14.35 | 14.43 | 13.46 | 13.92 | 13.92 | 12,818,500 |
| 14 mar 2024 | 13.70 | 15.04 | 13.61 | 14.67 | 14.67 | 13,416,200 |
| 13 mar 2024 | 13.45 | 13.96 | 13.28 | 13.56 | 13.56 | 10,563,800 |
| 12 mar 2024 | 15.22 | 15.26 | 13.80 | 14.07 | 14.07 | 11,767,500 |
| 11 mar 2024 | 15.22 | 15.22 | 14.69 | 14.70 | 14.70 | 8,778,900 |
| 08 mar 2024 | 15.93 | 16.28 | 15.69 | 15.73 | 15.73 | 6,155,400 |
| 07 mar 2024 | 17.79 | 18.29 | 15.87 | 15.91 | 15.91 | 13,059,500 |
| 06 mar 2024 | 18.88 | 18.92 | 18.19 | 18.30 | 18.30 | 5,189,600 |
| 05 mar 2024 | 18.31 | 19.77 | 17.80 | 18.79 | 18.79 | 8,274,800 |
| 04 mar 2024 | 18.54 | 19.35 | 18.10 | 18.54 | 18.54 | 11,814,500 |
| 01 mar 2024 | 16.52 | 17.10 | 16.51 | 16.73 | 16.73 | 7,639,800 |
| 29 feb 2024 | 17.51 | 18.25 | 16.94 | 17.01 | 17.01 | 9,715,100 |
| 28 feb 2024 | 17.19 | 18.37 | 17.11 | 17.82 | 17.82 | 11,292,200 |
| 27 feb 2024 | 16.59 | 16.96 | 16.01 | 16.54 | 16.54 | 11,790,600 |
| 26 feb 2024 | 16.10 | 16.10 | 14.93 | 15.47 | 15.47 | 12,048,400 |
| 23 feb 2024 | 15.40 | 15.47 | 14.61 | 14.73 | 14.73 | 14,250,100 |
| 22 feb 2024 | 16.22 | 16.99 | 15.34 | 16.66 | 16.66 | 12,069,500 |
| 21 feb 2024 | 16.79 | 17.24 | 16.10 | 17.03 | 17.03 | 18,096,800 |
| 20 feb 2024 | 13.74 | 14.06 | 13.46 | 13.73 | 13.73 | 14,306,400 |
| 16 feb 2024 | 13.90 | 14.67 | 13.87 | 14.31 | 14.31 | 13,748,700 |
| 15 feb 2024 | 14.05 | 14.26 | 13.45 | 13.87 | 13.87 | 15,484,800 |
| 14 feb 2024 | 14.52 | 14.84 | 13.63 | 13.77 | 13.77 | 18,466,400 |
| 13 feb 2024 | 15.01 | 15.47 | 14.77 | 15.05 | 15.05 | 16,455,700 |
| 12 feb 2024 | 17.50 | 17.90 | 15.78 | 15.97 | 15.97 | 16,784,300 |
| 09 feb 2024 | 18.24 | 18.33 | 17.40 | 17.70 | 17.70 | 10,457,000 |
| 08 feb 2024 | 19.43 | 19.59 | 18.03 | 18.27 | 18.27 | 16,566,100 |
| 07 feb 2024 | 20.81 | 20.91 | 19.60 | 19.87 | 19.87 | 13,032,700 |
| 06 feb 2024 | 20.99 | 21.50 | 20.45 | 20.54 | 20.54 | 12,168,400 |
| 05 feb 2024 | 22.15 | 22.66 | 21.61 | 22.19 | 22.19 | 9,136,900 |
| 02 feb 2024 | 21.94 | 22.60 | 21.70 | 22.40 | 22.40 | 8,399,400 |
| 01 feb 2024 | 22.54 | 23.09 | 21.23 | 21.37 | 21.37 | 14,172,700 |
| 31 ene 2024 | 22.85 | 23.87 | 22.51 | 23.10 | 23.10 | 10,517,700 |
| 30 ene 2024 | 22.54 | 23.02 | 21.77 | 22.52 | 22.52 | 10,951,700 |
| 29 ene 2024 | 23.02 | 23.15 | 21.55 | 21.91 | 21.91 | 13,602,200 |
| 26 ene 2024 | 24.00 | 24.60 | 22.57 | 24.40 | 24.40 | 12,461,100 |
| 25 ene 2024 | 26.73 | 26.89 | 24.01 | 24.32 | 24.32 | 12,399,500 |
| 24 ene 2024 | 25.82 | 26.94 | 25.00 | 26.78 | 26.78 | 11,175,900 |
| 23 ene 2024 | 22.79 | 24.65 | 22.77 | 24.55 | 24.55 | 9,736,400 |
| 22 ene 2024 | 23.39 | 24.17 | 23.15 | 23.36 | 23.36 | 10,790,200 |
| 19 ene 2024 | 28.34 | 28.36 | 26.09 | 26.09 | 26.09 | 13,435,800 |
| 18 ene 2024 | 31.10 | 31.18 | 29.08 | 30.29 | 30.29 | 11,819,200 |
| 17 ene 2024 | 31.41 | 33.00 | 30.90 | 31.93 | 31.93 | 8,696,500 |
| 16 ene 2024 | 31.88 | 32.94 | 31.07 | 31.15 | 31.15 | 11,023,900 |
| 12 ene 2024 | 35.85 | 36.55 | 34.35 | 36.34 | 36.34 | 12,158,200 |
| 11 ene 2024 | 34.57 | 36.65 | 33.39 | 33.45 | 33.45 | 12,973,500 |
| 10 ene 2024 | 35.34 | 36.40 | 33.64 | 34.03 | 34.03 | 12,906,300 |
| 09 ene 2024 | 37.30 | 40.70 | 34.93 | 38.23 | 38.23 | 16,693,400 |
| 08 ene 2024 | 31.98 | 35.83 | 31.16 | 34.84 | 34.84 | 11,685,300 |
| 05 ene 2024 | 32.72 | 36.35 | 32.47 | 35.39 | 35.39 | 9,877,100 |
| 04 ene 2024 | 34.06 | 35.26 | 32.49 | 34.98 | 34.98 | 10,123,000 |
| 03 ene 2024 | 32.15 | 32.93 | 30.75 | 32.14 | 32.14 | 8,784,000 |
| 02 ene 2024 | 30.14 | 30.23 | 29.10 | 29.87 | 29.87 | 7,515,500 |
| 29 dic 2023 | 29.21 | 30.05 | 28.07 | 28.44 | 28.44 | 6,506,700 |
| 28 dic 2023 | 29.12 | 30.16 | 28.76 | 29.74 | 29.74 | 7,981,100 |
| 27 dic 2023 | 28.78 | 29.82 | 27.45 | 27.78 | 27.78 | 8,254,200 |
| 26 dic 2023 | 27.02 | 27.39 | 26.15 | 27.27 | 27.27 | 9,319,400 |
| 22 dic 2023 | 26.93 | 28.62 | 26.91 | 28.58 | 28.58 | 6,598,900 |
| 21 dic 2023 | 26.52 | 28.62 | 26.08 | 28.05 | 28.05 | 8,880,700 |
| 20 dic 2023 | 26.65 | 27.37 | 25.35 | 25.41 | 25.41 | 9,119,500 |
| 19 dic 2023 | 25.94 | 27.86 | 25.18 | 27.73 | 27.73 | 10,807,200 |
| 18 dic 2023 | 29.91 | 30.02 | 28.10 | 28.27 | 28.27 | 6,589,700 |
| 15 dic 2023 | 28.00 | 29.19 | 27.16 | 28.00 | 28.00 | 7,902,000 |
| 14 dic 2023 | 25.71 | 27.70 | 25.65 | 27.60 | 27.60 | 7,910,700 |
| 13 dic 2023 | 24.21 | 26.90 | 24.09 | 25.58 | 25.58 | 9,670,300 |
| 12 dic 2023 | 25.17 | 26.07 | 24.15 | 24.26 | 24.26 | 8,542,000 |
| 11 dic 2023 | 24.53 | 27.20 | 23.83 | 27.06 | 27.06 | 16,895,700 |
| 08 dic 2023 | 30.39 | 31.11 | 29.46 | 29.83 | 29.83 | 5,840,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.