U.S. markets closed
F S&P 500
5,209.75 -3.00 (-0.06%) F Dow Jones
39,192.00 -3.00 (-0.01%) F Nasdaq
18,161.75 -24.75 (-0.14%) E-mini Russell 2000 Index Futur
2,061.80 -3.00 (-0.15%) Petróleo
79.29 +0.30 (+0.38%) Oro
2,315.40 -6.90 (-0.30%)
Direxion Daily CSI China Internet Bull 2X Shares (CWEB)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 36.17 | 37.22 | 36.10 | 37.13 | 37.13 | 303,542 |
| 07 may 2024 | 37.74 | 37.82 | 37.09 | 37.62 | 37.62 | 604,600 |
| 06 may 2024 | 40.00 | 40.20 | 38.98 | 39.42 | 39.42 | 347,200 |
| 03 may 2024 | 39.13 | 40.00 | 38.57 | 39.94 | 39.94 | 831,200 |
| 02 may 2024 | 36.47 | 39.48 | 36.47 | 38.73 | 38.73 | 1,239,900 |
| 01 may 2024 | 33.30 | 34.35 | 33.15 | 33.54 | 33.54 | 386,100 |
| 30 abr 2024 | 34.25 | 34.47 | 33.13 | 33.22 | 33.22 | 744,000 |
| 29 abr 2024 | 35.17 | 35.58 | 34.58 | 35.11 | 35.11 | 551,500 |
| 26 abr 2024 | 35.21 | 36.07 | 34.97 | 35.50 | 35.50 | 779,300 |
| 25 abr 2024 | 32.48 | 33.68 | 32.36 | 33.67 | 33.67 | 331,000 |
| 24 abr 2024 | 33.24 | 33.66 | 32.97 | 33.57 | 33.57 | 636,800 |
| 23 abr 2024 | 31.23 | 32.13 | 31.15 | 32.06 | 32.06 | 848,600 |
| 22 abr 2024 | 28.85 | 30.42 | 28.70 | 30.34 | 30.34 | 752,400 |
| 19 abr 2024 | 27.80 | 28.06 | 27.66 | 28.06 | 28.06 | 188,000 |
| 18 abr 2024 | 28.26 | 28.76 | 28.20 | 28.39 | 28.39 | 223,400 |
| 17 abr 2024 | 28.30 | 28.32 | 27.78 | 27.94 | 27.94 | 180,600 |
| 16 abr 2024 | 28.33 | 28.70 | 27.91 | 28.13 | 28.13 | 228,300 |
| 15 abr 2024 | 29.99 | 30.21 | 28.76 | 29.00 | 29.00 | 227,700 |
| 12 abr 2024 | 30.46 | 30.67 | 29.18 | 29.26 | 29.26 | 946,400 |
| 11 abr 2024 | 32.01 | 32.49 | 31.57 | 32.05 | 32.05 | 278,900 |
| 10 abr 2024 | 31.48 | 32.11 | 31.15 | 31.55 | 31.55 | 354,300 |
| 09 abr 2024 | 31.14 | 31.75 | 31.00 | 31.75 | 31.75 | 260,900 |
| 08 abr 2024 | 30.50 | 31.14 | 30.50 | 30.74 | 30.74 | 144,200 |
| 05 abr 2024 | 30.39 | 30.70 | 30.15 | 30.51 | 30.51 | 119,600 |
| 04 abr 2024 | 31.65 | 31.80 | 30.45 | 30.50 | 30.50 | 128,600 |
| 03 abr 2024 | 30.68 | 31.28 | 30.65 | 31.17 | 31.17 | 139,100 |
| 02 abr 2024 | 31.05 | 31.67 | 30.92 | 31.47 | 31.47 | 333,900 |
| 01 abr 2024 | 30.90 | 31.66 | 30.74 | 31.23 | 31.23 | 434,200 |
| 28 mar 2024 | 29.88 | 30.38 | 29.84 | 29.93 | 29.93 | 532,700 |
| 27 mar 2024 | 28.94 | 29.55 | 28.70 | 29.55 | 29.55 | 174,100 |
| 26 mar 2024 | 29.75 | 29.93 | 29.46 | 29.47 | 29.47 | 159,400 |
| 25 mar 2024 | 29.89 | 30.13 | 29.35 | 29.55 | 29.55 | 221,700 |
| 22 mar 2024 | 29.74 | 30.07 | 29.39 | 29.89 | 29.89 | 305,300 |
| 21 mar 2024 | 31.78 | 31.79 | 30.75 | 30.75 | 30.75 | 446,300 |
| 20 mar 2024 | 31.53 | 32.09 | 30.93 | 31.85 | 31.85 | 336,700 |
| 19 mar 2024 | 30.11 | 30.71 | 29.75 | 30.46 | 30.46 | 462,200 |
| 19 mar 2024 | 0.138 Dividendo | |||||
| 18 mar 2024 | 31.07 | 31.11 | 30.47 | 30.85 | 30.71 | 298,600 |
| 15 mar 2024 | 30.50 | 30.78 | 30.14 | 30.23 | 30.09 | 251,300 |
| 14 mar 2024 | 31.30 | 31.35 | 30.27 | 30.58 | 30.44 | 959,100 |
| 13 mar 2024 | 31.84 | 33.15 | 31.84 | 32.14 | 32.00 | 875,400 |
| 12 mar 2024 | 30.57 | 31.56 | 30.43 | 31.47 | 31.33 | 1,320,700 |
| 11 mar 2024 | 28.81 | 29.76 | 28.73 | 29.00 | 28.87 | 937,100 |
| 08 mar 2024 | 27.35 | 27.80 | 26.90 | 27.41 | 27.29 | 615,200 |
| 07 mar 2024 | 27.01 | 27.29 | 26.68 | 27.27 | 27.15 | 487,700 |
| 06 mar 2024 | 28.45 | 28.68 | 27.48 | 27.58 | 27.46 | 576,800 |
| 05 mar 2024 | 27.00 | 27.34 | 26.39 | 26.65 | 26.53 | 860,300 |
| 04 mar 2024 | 29.57 | 29.57 | 27.74 | 27.92 | 27.80 | 800,000 |
| 01 mar 2024 | 29.47 | 29.99 | 29.46 | 29.70 | 29.57 | 461,900 |
| 29 feb 2024 | 29.11 | 29.48 | 28.30 | 28.41 | 28.28 | 413,500 |
| 28 feb 2024 | 29.01 | 29.13 | 28.35 | 28.38 | 28.25 | 536,700 |
| 27 feb 2024 | 30.19 | 30.44 | 29.82 | 30.18 | 30.04 | 394,500 |
| 26 feb 2024 | 29.54 | 29.80 | 29.11 | 29.45 | 29.32 | 327,800 |
| 23 feb 2024 | 29.80 | 30.11 | 29.14 | 29.72 | 29.59 | 1,109,600 |
| 22 feb 2024 | 29.29 | 29.63 | 28.53 | 29.34 | 29.21 | 1,009,000 |
| 21 feb 2024 | 28.95 | 29.43 | 28.32 | 28.55 | 28.42 | 894,600 |
| 20 feb 2024 | 28.40 | 28.42 | 27.09 | 27.68 | 27.56 | 942,100 |
| 16 feb 2024 | 29.29 | 29.83 | 28.56 | 28.59 | 28.46 | 1,136,500 |
| 15 feb 2024 | 27.96 | 28.50 | 27.91 | 28.17 | 28.04 | 418,200 |
| 14 feb 2024 | 27.28 | 28.06 | 27.22 | 28.01 | 27.88 | 592,100 |
| 13 feb 2024 | 26.69 | 27.41 | 25.96 | 26.18 | 26.06 | 722,700 |
| 12 feb 2024 | 26.68 | 28.29 | 26.68 | 27.70 | 27.58 | 899,500 |
| 09 feb 2024 | 25.79 | 26.38 | 25.17 | 26.35 | 26.23 | 579,000 |
| 08 feb 2024 | 26.27 | 26.42 | 25.56 | 25.60 | 25.49 | 818,300 |
| 07 feb 2024 | 26.41 | 26.94 | 25.89 | 26.59 | 26.47 | 881,500 |
| 06 feb 2024 | 26.67 | 27.79 | 26.04 | 27.76 | 27.64 | 1,361,300 |
| 05 feb 2024 | 24.15 | 24.67 | 23.82 | 24.49 | 24.38 | 712,600 |
| 02 feb 2024 | 24.22 | 24.45 | 23.74 | 23.90 | 23.79 | 843,500 |
| 01 feb 2024 | 25.13 | 25.55 | 24.72 | 25.07 | 24.96 | 474,200 |
| 31 ene 2024 | 23.77 | 25.27 | 23.70 | 24.46 | 24.35 | 563,300 |
| 30 ene 2024 | 24.47 | 24.89 | 24.39 | 24.54 | 24.43 | 734,400 |
| 29 ene 2024 | 26.59 | 26.67 | 25.05 | 25.58 | 25.47 | 1,017,700 |
| 26 ene 2024 | 26.65 | 27.25 | 26.39 | 26.92 | 26.80 | 640,600 |
| 25 ene 2024 | 28.09 | 28.48 | 27.35 | 27.49 | 27.37 | 812,200 |
| 24 ene 2024 | 28.71 | 28.80 | 27.62 | 28.02 | 27.89 | 1,739,800 |
| 23 ene 2024 | 26.30 | 26.94 | 25.92 | 26.46 | 26.34 | 1,860,100 |
| 22 ene 2024 | 23.52 | 24.29 | 23.20 | 24.16 | 24.05 | 1,134,000 |
| 19 ene 2024 | 24.76 | 25.95 | 24.37 | 25.60 | 25.49 | 973,500 |
| 18 ene 2024 | 26.14 | 26.23 | 25.28 | 25.48 | 25.37 | 638,300 |
| 17 ene 2024 | 24.96 | 25.74 | 24.68 | 25.71 | 25.59 | 1,840,400 |
| 16 ene 2024 | 28.18 | 28.18 | 27.00 | 27.11 | 26.99 | 1,346,900 |
| 12 ene 2024 | 29.86 | 30.44 | 29.36 | 29.41 | 29.28 | 1,220,300 |
| 11 ene 2024 | 29.64 | 29.92 | 29.05 | 29.82 | 29.69 | 750,300 |
| 10 ene 2024 | 29.04 | 29.18 | 28.40 | 28.63 | 28.50 | 804,000 |
| 09 ene 2024 | 28.59 | 29.02 | 28.21 | 28.89 | 28.76 | 1,182,400 |
| 08 ene 2024 | 29.01 | 29.97 | 28.53 | 29.87 | 29.74 | 1,611,300 |
| 05 ene 2024 | 31.00 | 31.26 | 30.46 | 30.53 | 30.39 | 617,400 |
| 04 ene 2024 | 31.30 | 31.86 | 31.05 | 31.29 | 31.15 | 386,800 |
| 03 ene 2024 | 30.70 | 32.01 | 30.54 | 31.95 | 31.81 | 830,800 |
| 02 ene 2024 | 31.94 | 31.94 | 30.78 | 30.99 | 30.85 | 1,211,600 |
| 29 dic 2023 | 32.54 | 33.72 | 32.37 | 33.32 | 33.17 | 875,300 |
| 28 dic 2023 | 32.15 | 33.04 | 32.10 | 32.43 | 32.28 | 931,600 |
| 27 dic 2023 | 31.00 | 31.10 | 30.36 | 30.81 | 30.67 | 477,700 |
| 26 dic 2023 | 31.15 | 31.70 | 30.63 | 30.85 | 30.71 | 650,300 |
| 22 dic 2023 | 29.59 | 30.73 | 29.01 | 30.46 | 30.32 | 1,670,800 |
| 21 dic 2023 | 32.18 | 33.22 | 31.81 | 33.19 | 33.04 | 492,500 |
| 21 dic 2023 | 0.469 Dividendo | |||||
| 20 dic 2023 | 32.41 | 32.79 | 31.48 | 31.56 | 30.95 | 736,700 |
| 19 dic 2023 | 32.90 | 33.70 | 32.76 | 33.42 | 32.78 | 451,000 |
| 18 dic 2023 | 33.40 | 33.41 | 32.46 | 32.67 | 32.04 | 560,800 |
| *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.