Yahoo

Correo

U.S. markets open in 5 hours 55 minutes

F S&P 500
5,250.75
+4.50(+0.09%)
F Dow Jones
39,650.00
+8.00(+0.02%)
F Nasdaq
18,285.50
+30.50(+0.17%)
E-mini Russell 2000 Index Futur
2,072.20
+4.30(+0.21%)
Petróleo
78.31
+0.05(+0.06%)
Oro
2,356.30
-18.70(-0.79%)

DB Gold Double Long ETN (DGP)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

55.80

+0.89

(+1.62%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	55.79	56.51	55.75	55.80	55.80	6,600
09 may 2024	53.73	54.94	53.62	54.91	54.91	16,300
08 may 2024	53.26	53.75	53.26	53.41	53.41	1,100
07 may 2024	53.40	54.15	53.40	53.65	53.65	19,100
06 may 2024	54.27	54.27	53.86	54.19	54.19	4,600
03 may 2024	52.77	53.04	52.52	52.81	52.81	6,900
02 may 2024	52.86	53.13	52.30	53.13	53.13	7,700
01 may 2024	53.52	54.54	52.93	53.51	53.51	29,200
30 abr 2024	53.35	53.40	52.62	52.62	52.62	7,700
29 abr 2024	54.68	55.57	54.51	54.67	54.67	7,400
26 abr 2024	55.63	55.63	54.40	55.06	55.06	3,800
25 abr 2024	56.17	56.17	53.87	54.44	54.44	1,400
24 abr 2024	54.70	54.70	53.91	53.91	53.91	1,100
23 abr 2024	53.61	54.43	51.42	53.99	53.99	10,300
22 abr 2024	54.54	54.98	54.02	54.54	54.54	24,700
19 abr 2024	57.03	57.63	56.70	57.02	57.02	14,100
18 abr 2024	57.06	57.17	56.67	56.71	56.71	7,800
17 abr 2024	57.75	57.75	55.93	56.21	56.21	8,000
16 abr 2024	56.67	57.45	56.13	56.89	56.89	12,000
15 abr 2024	55.66	56.89	54.44	56.89	56.89	17,600
12 abr 2024	57.41	59.39	54.64	55.07	55.07	30,500
11 abr 2024	54.99	56.41	54.71	56.41	56.41	7,900
10 abr 2024	54.41	55.83	54.04	54.53	54.53	9,300
09 abr 2024	55.42	55.77	54.92	55.22	55.22	14,600
08 abr 2024	54.54	54.89	53.91	54.88	54.88	15,200
05 abr 2024	52.86	54.55	52.86	54.18	54.18	10,300
04 abr 2024	52.94	53.15	52.22	52.34	52.34	19,300
03 abr 2024	52.25	53.97	52.05	53.43	53.43	19,400
02 abr 2024	51.27	52.41	51.09	52.34	52.34	13,000
01 abr 2024	51.44	51.44	50.26	50.59	50.59	16,600
28 mar 2024	49.00	49.86	48.93	49.60	49.60	9,100
27 mar 2024	48.04	48.44	48.04	48.26	48.26	8,300
26 mar 2024	48.29	48.43	47.68	47.81	47.81	7,500
25 mar 2024	47.63	48.16	47.51	47.55	47.55	5,600
22 mar 2024	47.95	47.95	47.12	47.45	47.45	4,800
21 mar 2024	48.90	48.90	47.40	47.90	47.90	39,900
20 mar 2024	47.00	48.39	46.63	48.14	48.14	4,700
19 mar 2024	47.00	47.15	46.77	47.08	47.08	2,400
18 mar 2024	47.36	47.36	47.05	47.31	47.31	3,600
15 mar 2024	47.15	47.40	46.88	47.11	47.11	6,700
14 mar 2024	47.24	47.55	47.09	47.40	47.40	3,300
13 mar 2024	47.66	47.94	47.59	47.88	47.88	3,600
12 mar 2024	47.07	47.40	46.95	46.97	46.97	9,700
11 mar 2024	47.66	48.23	47.66	48.03	48.03	9,100
08 mar 2024	47.50	48.39	47.28	47.87	47.87	14,100
07 mar 2024	46.97	47.47	46.80	47.12	47.12	6,400
06 mar 2024	46.32	46.96	46.32	46.62	46.62	22,800
05 mar 2024	46.02	46.57	45.68	45.88	45.88	11,300
04 mar 2024	44.57	45.54	44.57	45.43	45.43	61,000
01 mar 2024	43.41	44.25	43.41	44.24	44.24	7,000
29 feb 2024	42.13	42.91	42.13	42.41	42.41	600
28 feb 2024	42.02	42.04	41.83	41.99	41.99	4,000
27 feb 2024	42.00	42.00	41.73	41.99	41.99	800
26 feb 2024	41.75	42.05	41.58	41.99	41.99	4,600
23 feb 2024	42.29	42.81	42.08	42.27	42.27	8,200
22 feb 2024	41.62	41.69	41.60	41.69	41.69	600
21 feb 2024	41.80	42.50	41.63	41.75	41.75	2,100
20 feb 2024	41.67	41.83	41.60	41.63	41.63	2,500
16 feb 2024	40.73	41.40	40.73	41.29	41.29	2,200
15 feb 2024	40.93	40.93	40.53	40.91	40.91	6,400
14 feb 2024	40.35	40.44	40.23	40.44	40.44	2,400
13 feb 2024	40.42	40.46	40.39	40.42	40.42	2,000
12 feb 2024	41.30	41.45	41.18	41.45	41.45	9,800
09 feb 2024	41.68	41.97	41.55	41.68	41.68	4,000
08 feb 2024	41.84	42.13	41.84	42.10	42.10	1,500
07 feb 2024	41.91	42.40	41.91	42.21	42.21	500
06 feb 2024	41.87	42.18	41.87	42.18	42.18	1,200
05 feb 2024	41.41	41.75	41.40	41.74	41.74	4,800
02 feb 2024	41.95	42.22	41.95	42.15	42.15	1,700
01 feb 2024	42.55	43.29	42.55	42.80	42.80	6,400
31 ene 2024	42.75	42.75	42.04	42.04	42.04	3,000
30 ene 2024	42.85	42.85	41.73	42.22	42.22	3,900
29 ene 2024	41.90	42.28	41.50	42.10	42.10	2,500
26 ene 2024	41.33	41.54	41.19	41.54	41.54	1,500
25 ene 2024	41.48	41.78	41.19	41.59	41.59	3,000
24 ene 2024	42.03	42.03	41.26	41.28	41.28	2,000
23 ene 2024	41.61	41.94	41.61	41.94	41.94	1,600
22 ene 2024	41.13	41.79	41.13	41.59	41.59	2,000
19 ene 2024	42.00	42.01	41.45	41.98	41.98	4,700
18 ene 2024	41.25	41.68	41.25	41.68	41.68	5,400
17 ene 2024	41.35	41.35	41.00	41.03	41.03	2,400
16 ene 2024	42.77	42.77	41.66	41.98	41.98	4,400
12 ene 2024	43.05	43.40	42.51	42.70	42.70	4,400
11 ene 2024	42.00	42.10	41.83	41.90	41.90	2,900
10 ene 2024	42.05	42.05	41.59	41.79	41.79	1,800
09 ene 2024	42.14	42.66	42.00	42.11	42.11	3,500
08 ene 2024	41.61	42.51	41.61	42.06	42.06	3,000
05 ene 2024	42.83	43.37	42.40	42.73	42.73	5,300
04 ene 2024	42.71	42.71	42.66	42.66	42.66	400
03 ene 2024	42.36	42.64	42.03	42.60	42.60	5,300
02 ene 2024	43.85	43.85	43.24	43.39	43.39	3,500
29 dic 2023	43.55	43.73	43.33	43.55	43.55	9,200
28 dic 2023	44.11	44.12	43.52	43.73	43.73	5,900
27 dic 2023	43.70	44.48	43.70	43.94	43.94	13,400
26 dic 2023	43.37	43.65	43.11	43.65	43.65	7,300
22 dic 2023	42.96	43.78	42.96	43.15	43.15	5,400
21 dic 2023	42.68	42.93	42.68	42.74	42.74	3,000
20 dic 2023	41.89	42.60	41.89	42.29	42.29	4,500
19 dic 2023	42.26	42.84	42.26	42.60	42.60	4,900
18 dic 2023	41.75	42.18	41.75	42.18	42.18	2,600
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 5005,250.75+4.50(+0.09%)

F Dow Jones39,650.00+8.00(+0.02%)

F Nasdaq18,285.50+30.50(+0.17%)

E-mini Russell 2000 Index Futur2,072.20+4.30(+0.21%)

Petróleo78.31+0.05(+0.06%)

Oro2,356.30-18.70(-0.79%)

DB Gold Double Long ETN (DGP)

F S&P 500
5,250.75
+4.50(+0.09%)

F Dow Jones
39,650.00
+8.00(+0.02%)

F Nasdaq
18,285.50
+30.50(+0.17%)

E-mini Russell 2000 Index Futur
2,072.20
+4.30(+0.21%)

Petróleo
78.31
+0.05(+0.06%)

Oro
2,356.30
-18.70(-0.79%)