Yahoo

Correo

U.S. markets open in 7 minutes

F S&P 500
5,036.50
-71.00(-1.39%)
F Dow Jones
38,194.00
-486.00(-1.26%)
F Nasdaq
17,343.50
-321.00(-1.82%)
E-mini Russell 2000 Index Futur
1,978.10
-28.70(-1.43%)
Petróleo
82.32
-0.49(-0.59%)
Oro
2,332.70
-5.70(-0.24%)

ProShares UltraShort MSCI Brazil Capped (BZQ)

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

Añadir a la lista de seguimiento

12.52

+0.16

(+1.26%)

Al cierre: 03:57PM EDT

12.31

-0.21

(-1.72%)

Fuera de horario:

04:05PM EDT

Periodo de tiempo:

25 abr 2023 - 25 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	12.55	12.63	12.52	12.52	12.52	16,400
23 abr 2024	12.74	12.79	12.20	12.37	12.37	19,000
22 abr 2024	12.90	12.97	12.48	12.53	12.53	13,600
19 abr 2024	13.05	13.28	12.65	12.73	12.73	21,000
18 abr 2024	13.12	13.55	13.03	13.25	13.25	18,700
17 abr 2024	13.15	13.47	13.03	13.21	13.21	8,400
16 abr 2024	13.21	13.44	13.19	13.31	13.31	23,700
15 abr 2024	12.59	12.91	12.57	12.68	12.68	11,700
12 abr 2024	12.02	12.38	12.02	12.31	12.31	18,200
11 abr 2024	11.85	11.98	11.82	11.91	11.91	14,000
10 abr 2024	11.50	11.79	11.48	11.73	11.73	25,400
09 abr 2024	11.27	11.32	11.12	11.12	11.12	18,800
08 abr 2024	11.65	11.65	11.44	11.44	11.44	14,900
05 abr 2024	11.85	12.02	11.84	11.95	11.95	17,400
04 abr 2024	11.40	11.79	11.19	11.77	11.77	28,400
03 abr 2024	11.94	12.12	11.74	11.75	11.75	50,900
02 abr 2024	11.71	11.96	11.71	11.83	11.83	12,400
01 abr 2024	11.51	12.02	11.51	11.95	11.95	22,100
28 mar 2024	11.45	11.54	11.41	11.48	11.48	7,900
27 mar 2024	11.73	11.73	11.46	11.46	11.46	2,700
26 mar 2024	11.62	11.64	11.60	11.62	11.62	4,700
25 mar 2024	11.70	11.70	11.60	11.64	11.64	6,000
22 mar 2024	11.59	11.70	11.54	11.70	11.70	4,300
21 mar 2024	11.19	11.42	11.19	11.41	11.41	8,600
20 mar 2024	11.71	11.71	11.21	11.24	11.24	23,200
20 mar 2024	0.076 Dividendo
19 mar 2024	11.94	11.94	11.75	11.84	11.76	2,500
18 mar 2024	11.61	12.02	11.61	11.90	11.82	14,200
15 mar 2024	11.75	11.84	11.75	11.81	11.73	8,000
14 mar 2024	11.44	11.64	11.44	11.60	11.53	3,100
13 mar 2024	11.52	11.52	11.34	11.40	11.33	15,800
12 mar 2024	11.66	11.75	11.41	11.47	11.40	7,000
11 mar 2024	11.89	11.89	11.65	11.81	11.73	34,900
08 mar 2024	11.75	11.80	11.58	11.69	11.61	24,100
07 mar 2024	11.19	11.19	11.12	11.12	11.05	2,000
06 mar 2024	11.11	11.11	10.98	11.09	11.02	6,100
05 mar 2024	11.23	11.30	11.19	11.30	11.23	13,300
04 mar 2024	11.19	11.21	11.18	11.20	11.13	1,500
01 mar 2024	11.06	11.07	10.93	11.07	11.00	6,200
29 feb 2024	11.10	11.25	11.10	11.16	11.09	19,500
28 feb 2024	10.73	10.95	10.73	10.95	10.88	13,000
27 feb 2024	10.70	10.70	10.49	10.49	10.42	25,600
26 feb 2024	10.99	11.08	10.94	11.01	10.94	4,400
23 feb 2024	10.98	11.11	10.98	11.11	11.04	16,600
22 feb 2024	10.71	10.90	10.71	10.88	10.81	13,300
21 feb 2024	10.75	10.84	10.74	10.77	10.70	19,900
20 feb 2024	10.88	10.88	10.76	10.76	10.69	18,800
16 feb 2024	11.25	11.31	11.09	11.11	11.04	13,100
15 feb 2024	11.43	11.47	11.28	11.33	11.26	1,900
14 feb 2024	11.55	11.55	11.39	11.51	11.44	2,900
13 feb 2024	11.74	11.87	11.47	11.73	11.65	16,000
12 feb 2024	11.26	11.26	10.94	11.03	10.96	15,100
09 feb 2024	11.37	11.40	11.20	11.25	11.18	3,600
08 feb 2024	11.15	11.42	11.15	11.41	11.34	11,900
07 feb 2024	10.97	11.02	10.93	10.99	10.92	8,100
06 feb 2024	11.15	11.17	10.85	10.85	10.78	19,100
05 feb 2024	11.55	11.79	11.44	11.46	11.39	11,100
02 feb 2024	11.45	11.61	11.45	11.46	11.39	22,400
01 feb 2024	11.24	11.25	11.04	11.04	10.97	5,100
31 ene 2024	11.04	11.35	10.90	11.31	11.24	40,300
30 ene 2024	11.33	11.51	11.33	11.35	11.28	14,400
29 ene 2024	11.12	11.27	11.12	11.18	11.11	3,900
26 ene 2024	11.02	11.06	10.92	10.97	10.90	9,000
25 ene 2024	11.16	11.20	11.12	11.12	11.05	1,500
24 ene 2024	10.93	11.31	10.93	11.30	11.23	12,200
23 ene 2024	11.64	11.84	11.27	11.27	11.20	37,300
22 ene 2024	11.47	11.82	11.36	11.72	11.64	21,200
19 ene 2024	11.40	11.47	11.26	11.27	11.20	7,500
18 ene 2024	11.30	11.40	11.24	11.28	11.21	35,400
17 ene 2024	11.10	11.13	11.04	11.08	11.01	18,800
16 ene 2024	10.66	10.98	10.66	10.94	10.87	32,000
12 ene 2024	10.26	10.39	10.03	10.38	10.31	9,000
11 ene 2024	10.46	10.70	10.46	10.52	10.45	16,300
10 ene 2024	10.63	10.67	10.59	10.62	10.55	7,900
09 ene 2024	10.44	10.60	10.44	10.58	10.51	24,200
08 ene 2024	10.43	10.47	10.26	10.29	10.22	8,900
05 ene 2024	10.40	10.41	10.21	10.33	10.26	11,000
04 ene 2024	10.60	10.60	10.45	10.54	10.47	6,900
03 ene 2024	10.45	10.45	10.18	10.33	10.26	24,200
02 ene 2024	10.15	10.47	10.14	10.38	10.31	40,000
29 dic 2023	10.01	10.08	9.96	10.03	9.97	17,700
28 dic 2023	9.93	10.00	9.84	9.94	9.88	21,300
27 dic 2023	9.97	9.97	9.82	9.85	9.79	115,000
26 dic 2023	10.06	10.06	9.87	9.90	9.84	37,200
22 dic 2023	10.24	10.28	10.11	10.21	10.14	23,800
21 dic 2023	10.39	10.52	10.38	10.40	10.33	24,700
20 dic 2023	10.44	10.74	10.39	10.72	10.65	26,300
20 dic 2023	0.125 Dividendo
19 dic 2023	10.49	10.56	10.40	10.47	10.28	29,100
18 dic 2023	10.98	11.00	10.75	10.75	10.55	41,600
15 dic 2023	11.01	11.12	10.99	11.11	10.91	30,400
14 dic 2023	10.85	10.91	10.65	10.84	10.64	37,300
13 dic 2023	11.87	11.99	11.10	11.12	10.92	29,500
12 dic 2023	11.95	12.08	11.90	11.98	11.76	10,700
11 dic 2023	11.86	11.86	11.70	11.72	11.51	20,700
08 dic 2023	11.88	11.88	11.56	11.66	11.45	10,300
07 dic 2023	11.68	11.95	11.65	11.84	11.62	7,100
06 dic 2023	11.53	11.82	11.40	11.80	11.58	10,400
05 dic 2023	11.87	11.91	11.64	11.72	11.51	22,300
04 dic 2023	11.50	11.83	11.50	11.76	11.55	37,500
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 5005,036.50-71.00(-1.39%)

F Dow Jones38,194.00-486.00(-1.26%)

F Nasdaq17,343.50-321.00(-1.82%)

E-mini Russell 2000 Index Futur1,978.10-28.70(-1.43%)

Petróleo82.32-0.49(-0.59%)

Oro2,332.70-5.70(-0.24%)

ProShares UltraShort MSCI Brazil Capped (BZQ)

F S&P 500
5,036.50
-71.00(-1.39%)

F Dow Jones
38,194.00
-486.00(-1.26%)

F Nasdaq
17,343.50
-321.00(-1.82%)

E-mini Russell 2000 Index Futur
1,978.10
-28.70(-1.43%)

Petróleo
82.32
-0.49(-0.59%)

Oro
2,332.70
-5.70(-0.24%)