U.S. markets open in 1 hour 18 minutes
F S&P 500
5,079.00 +32.50 (+0.64%) F Dow Jones
38,239.00 +170.00 (+0.45%) F Nasdaq
17,578.75 +140.50 (+0.81%) E-mini Russell 2000 Index Futur
2,009.10 +19.40 (+0.98%) Petróleo
79.76 +0.76 (+0.96%) Oro
2,306.40 -4.60 (-0.20%)
Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Antes de la apertura del mercado:
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 |
|---|---|---|---|---|---|---|
| 01 may 2024 | 14.39 | 14.52 | 14.37 | 14.40 | 14.40 | 69,600 |
| 30 abr 2024 | 14.40 | 14.44 | 14.34 | 14.37 | 14.37 | 187,800 |
| 29 abr 2024 | 14.60 | 14.74 | 14.56 | 14.73 | 14.73 | 171,400 |
| 26 abr 2024 | 14.23 | 14.26 | 14.20 | 14.24 | 14.24 | 151,200 |
| 25 abr 2024 | 13.63 | 13.83 | 13.63 | 13.81 | 13.81 | 58,900 |
| 24 abr 2024 | 13.66 | 13.67 | 13.60 | 13.65 | 13.65 | 122,500 |
| 23 abr 2024 | 13.64 | 13.66 | 13.57 | 13.64 | 13.64 | 114,300 |
| 22 abr 2024 | 13.86 | 13.90 | 13.77 | 13.88 | 13.88 | 207,300 |
| 19 abr 2024 | 13.97 | 14.02 | 13.91 | 14.02 | 14.02 | 76,400 |
| 18 abr 2024 | 14.12 | 14.21 | 14.11 | 14.13 | 14.13 | 61,300 |
| 17 abr 2024 | 14.11 | 14.15 | 14.00 | 14.06 | 14.06 | 110,300 |
| 16 abr 2024 | 13.61 | 13.69 | 13.54 | 13.64 | 13.64 | 69,700 |
| 15 abr 2024 | 13.90 | 13.94 | 13.83 | 13.90 | 13.90 | 133,800 |
| 12 abr 2024 | 13.30 | 13.33 | 13.22 | 13.24 | 13.24 | 322,700 |
| 11 abr 2024 | 13.69 | 13.69 | 13.53 | 13.61 | 13.61 | 62,300 |
| 10 abr 2024 | 13.53 | 13.56 | 13.46 | 13.55 | 13.55 | 115,900 |
| 09 abr 2024 | 13.98 | 14.03 | 13.94 | 14.02 | 14.02 | 21,700 |
| 08 abr 2024 | 14.10 | 14.10 | 13.95 | 13.97 | 13.97 | 99,100 |
| 05 abr 2024 | 14.25 | 14.25 | 14.13 | 14.17 | 14.17 | 48,000 |
| 04 abr 2024 | 14.45 | 14.47 | 14.30 | 14.32 | 14.32 | 459,600 |
| 03 abr 2024 | 14.22 | 14.33 | 14.19 | 14.27 | 14.27 | 76,200 |
| 02 abr 2024 | 14.26 | 14.37 | 14.24 | 14.33 | 14.33 | 90,600 |
| 01 abr 2024 | 14.33 | 14.41 | 14.28 | 14.35 | 14.35 | 136,100 |
| 28 mar 2024 | 13.88 | 13.92 | 13.82 | 13.83 | 13.83 | 52,200 |
| 27 mar 2024 | 13.59 | 13.70 | 13.59 | 13.70 | 13.70 | 141,100 |
| 26 mar 2024 | 13.99 | 14.03 | 13.97 | 13.99 | 13.99 | 58,600 |
| 25 mar 2024 | 13.85 | 13.94 | 13.85 | 13.94 | 13.94 | 111,000 |
| 22 mar 2024 | 14.03 | 14.03 | 13.92 | 13.92 | 13.92 | 198,600 |
| 21 mar 2024 | 14.51 | 14.51 | 14.38 | 14.39 | 14.39 | 116,800 |
| 20 mar 2024 | 14.58 | 14.66 | 14.52 | 14.58 | 14.58 | 426,300 |
| 19 mar 2024 | 14.58 | 14.58 | 14.48 | 14.53 | 14.53 | 80,100 |
| 19 mar 2024 | 0.07 Dividendo | |||||
| 18 mar 2024 | 14.84 | 14.84 | 14.73 | 14.77 | 14.70 | 155,700 |
| 15 mar 2024 | 14.43 | 14.60 | 14.43 | 14.56 | 14.49 | 58,700 |
| 14 mar 2024 | 14.47 | 14.47 | 14.36 | 14.38 | 14.31 | 85,400 |
| 13 mar 2024 | 14.59 | 14.68 | 14.56 | 14.56 | 14.50 | 137,500 |
| 12 mar 2024 | 14.88 | 14.88 | 14.72 | 14.77 | 14.70 | 94,200 |
| 11 mar 2024 | 14.68 | 14.92 | 14.68 | 14.91 | 14.84 | 137,500 |
| 08 mar 2024 | 14.25 | 14.32 | 14.22 | 14.25 | 14.18 | 79,700 |
| 07 mar 2024 | 14.15 | 14.24 | 14.07 | 14.22 | 14.15 | 148,300 |
| 06 mar 2024 | 14.33 | 14.39 | 14.31 | 14.34 | 14.27 | 191,500 |
| 05 mar 2024 | 14.30 | 14.35 | 14.24 | 14.25 | 14.18 | 153,700 |
| 04 mar 2024 | 14.21 | 14.21 | 14.09 | 14.17 | 14.10 | 179,700 |
| 01 mar 2024 | 14.10 | 14.23 | 14.08 | 14.21 | 14.14 | 178,200 |
| 29 feb 2024 | 13.93 | 13.96 | 13.86 | 13.90 | 13.83 | 126,900 |
| 28 feb 2024 | 13.56 | 13.57 | 13.45 | 13.47 | 13.41 | 184,500 |
| 27 feb 2024 | 13.96 | 14.00 | 13.92 | 13.92 | 13.85 | 145,800 |
| 26 feb 2024 | 13.64 | 13.64 | 13.55 | 13.58 | 13.52 | 125,100 |
| 23 feb 2024 | 13.89 | 13.98 | 13.81 | 13.91 | 13.84 | 232,200 |
| 22 feb 2024 | 13.85 | 13.88 | 13.75 | 13.79 | 13.72 | 284,600 |
| 21 feb 2024 | 13.72 | 13.78 | 13.59 | 13.59 | 13.53 | 242,900 |
| 20 feb 2024 | 13.43 | 13.45 | 13.27 | 13.30 | 13.24 | 218,900 |
| 16 feb 2024 | 13.19 | 13.39 | 13.15 | 13.34 | 13.28 | 443,800 |
| 15 feb 2024 | 12.93 | 13.00 | 12.91 | 12.93 | 12.87 | 96,100 |
| 14 feb 2024 | 12.90 | 12.90 | 12.76 | 12.81 | 12.75 | 78,800 |
| 13 feb 2024 | 12.96 | 13.04 | 12.79 | 12.82 | 12.76 | 50,400 |
| 12 feb 2024 | 12.85 | 13.03 | 12.82 | 12.96 | 12.90 | 190,500 |
| 09 feb 2024 | 12.72 | 12.76 | 12.60 | 12.76 | 12.70 | 76,000 |
| 08 feb 2024 | 12.77 | 12.82 | 12.68 | 12.82 | 12.76 | 272,500 |
| 07 feb 2024 | 12.75 | 12.84 | 12.73 | 12.84 | 12.78 | 278,200 |
| 06 feb 2024 | 12.55 | 12.69 | 12.51 | 12.68 | 12.62 | 322,500 |
| 05 feb 2024 | 11.50 | 11.69 | 11.50 | 11.68 | 11.62 | 154,700 |
| 02 feb 2024 | 11.46 | 11.46 | 11.30 | 11.35 | 11.30 | 252,700 |
| 01 feb 2024 | 11.99 | 11.99 | 11.90 | 11.94 | 11.88 | 212,100 |
| 31 ene 2024 | 11.95 | 12.14 | 11.88 | 11.92 | 11.86 | 107,400 |
| 30 ene 2024 | 12.14 | 12.15 | 12.03 | 12.09 | 12.03 | 140,800 |
| 29 ene 2024 | 12.62 | 12.63 | 12.47 | 12.54 | 12.48 | 221,900 |
| 26 ene 2024 | 12.93 | 13.02 | 12.93 | 12.97 | 12.91 | 184,500 |
| 25 ene 2024 | 13.12 | 13.13 | 12.89 | 12.91 | 12.85 | 153,000 |
| 24 ene 2024 | 13.18 | 13.20 | 13.02 | 13.02 | 12.96 | 415,500 |
| 23 ene 2024 | 12.29 | 12.41 | 12.29 | 12.39 | 12.33 | 105,300 |
| 22 ene 2024 | 11.93 | 12.06 | 11.89 | 12.04 | 11.98 | 154,100 |
| 19 ene 2024 | 12.33 | 12.50 | 12.25 | 12.47 | 12.41 | 119,700 |
| 18 ene 2024 | 12.29 | 12.30 | 12.18 | 12.25 | 12.19 | 184,300 |
| 17 ene 2024 | 11.94 | 11.97 | 11.89 | 11.96 | 11.90 | 212,400 |
| 16 ene 2024 | 12.55 | 12.56 | 12.42 | 12.45 | 12.39 | 199,100 |
| 12 ene 2024 | 12.58 | 12.64 | 12.47 | 12.47 | 12.41 | 144,500 |
| 11 ene 2024 | 12.65 | 12.65 | 12.54 | 12.57 | 12.51 | 85,100 |
| 10 ene 2024 | 12.48 | 12.53 | 12.46 | 12.47 | 12.41 | 110,000 |
| 09 ene 2024 | 12.58 | 12.58 | 12.50 | 12.52 | 12.46 | 99,900 |
| 08 ene 2024 | 12.65 | 12.72 | 12.60 | 12.70 | 12.64 | 122,900 |
| 05 ene 2024 | 12.94 | 13.06 | 12.94 | 12.98 | 12.92 | 88,200 |
| 04 ene 2024 | 13.17 | 13.17 | 12.98 | 12.98 | 12.92 | 111,100 |
| 03 ene 2024 | 13.35 | 13.43 | 13.32 | 13.41 | 13.35 | 75,200 |
| 02 ene 2024 | 13.46 | 13.53 | 13.42 | 13.46 | 13.40 | 137,600 |
| 29 dic 2023 | 13.84 | 14.05 | 13.84 | 13.99 | 13.92 | 162,900 |
| 28 dic 2023 | 13.85 | 13.98 | 13.85 | 13.87 | 13.80 | 208,800 |
| 27 dic 2023 | 13.13 | 13.16 | 13.06 | 13.14 | 13.07 | 72,100 |
| 26 dic 2023 | 13.06 | 13.12 | 13.03 | 13.09 | 13.03 | 77,700 |
| 22 dic 2023 | 13.18 | 13.24 | 13.13 | 13.17 | 13.11 | 88,100 |
| 21 dic 2023 | 13.26 | 13.26 | 13.12 | 13.17 | 13.11 | 104,300 |
| 21 dic 2023 | 0.232 Dividendo | |||||
| 20 dic 2023 | 13.05 | 13.10 | 12.90 | 12.90 | 12.61 | 105,500 |
| 19 dic 2023 | 13.58 | 13.59 | 13.51 | 13.55 | 13.24 | 40,800 |
| 18 dic 2023 | 13.40 | 13.40 | 13.27 | 13.30 | 13.00 | 76,100 |
| 15 dic 2023 | 13.66 | 13.66 | 13.43 | 13.43 | 13.13 | 86,600 |
| 14 dic 2023 | 13.68 | 13.88 | 13.68 | 13.80 | 13.49 | 43,900 |
| 13 dic 2023 | 13.62 | 13.84 | 13.48 | 13.82 | 13.51 | 74,300 |
| 12 dic 2023 | 13.94 | 13.98 | 13.86 | 13.96 | 13.64 | 34,300 |
| 11 dic 2023 | 13.92 | 14.02 | 13.92 | 14.01 | 13.69 | 79,800 |
| *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.