U.S. markets closed
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,229.00 +160.00 (+0.42%) F Nasdaq
17,542.50 +104.25 (+0.60%) E-mini Russell 2000 Index Futur
2,006.50 +16.80 (+0.84%) Petróleo
79.25 +0.25 (+0.32%) Oro
2,335.30 +24.30 (+1.05%)
Direxion Daily Energy Bear 2X Shares (ERY)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 22.31 | 23.16 | 22.17 | 22.93 | 22.93 | 504,873 |
| 30 abr 2024 | 21.19 | 22.23 | 21.07 | 22.23 | 22.23 | 573,100 |
| 29 abr 2024 | 21.42 | 21.42 | 20.86 | 20.97 | 20.97 | 413,500 |
| 26 abr 2024 | 21.16 | 21.65 | 21.08 | 21.23 | 21.23 | 501,400 |
| 25 abr 2024 | 21.08 | 21.43 | 20.72 | 20.84 | 20.84 | 532,400 |
| 24 abr 2024 | 21.36 | 21.50 | 20.97 | 21.04 | 21.04 | 264,700 |
| 23 abr 2024 | 21.43 | 21.67 | 21.04 | 21.04 | 21.04 | 254,500 |
| 22 abr 2024 | 21.72 | 22.10 | 20.96 | 21.26 | 21.26 | 445,600 |
| 19 abr 2024 | 21.97 | 22.00 | 21.24 | 21.56 | 21.56 | 354,200 |
| 18 abr 2024 | 21.80 | 22.19 | 21.64 | 22.02 | 22.02 | 310,000 |
| 17 abr 2024 | 21.86 | 22.20 | 21.43 | 21.91 | 21.91 | 382,000 |
| 16 abr 2024 | 21.43 | 22.06 | 21.29 | 21.74 | 21.74 | 453,200 |
| 15 abr 2024 | 20.75 | 21.43 | 20.59 | 21.35 | 21.35 | 608,700 |
| 12 abr 2024 | 20.09 | 21.16 | 19.80 | 20.99 | 20.99 | 676,700 |
| 11 abr 2024 | 20.14 | 20.86 | 20.14 | 20.33 | 20.33 | 516,200 |
| 10 abr 2024 | 20.41 | 20.65 | 20.11 | 20.22 | 20.22 | 352,500 |
| 09 abr 2024 | 20.25 | 20.66 | 20.10 | 20.36 | 20.36 | 257,800 |
| 08 abr 2024 | 20.14 | 20.45 | 20.00 | 20.38 | 20.38 | 263,200 |
| 05 abr 2024 | 20.36 | 20.62 | 19.95 | 20.10 | 20.10 | 375,300 |
| 04 abr 2024 | 20.45 | 20.69 | 20.30 | 20.54 | 20.54 | 392,900 |
| 03 abr 2024 | 20.69 | 20.75 | 20.44 | 20.48 | 20.48 | 285,000 |
| 02 abr 2024 | 21.17 | 21.35 | 20.74 | 20.78 | 20.78 | 279,400 |
| 01 abr 2024 | 21.69 | 21.97 | 21.24 | 21.34 | 21.34 | 304,700 |
| 28 mar 2024 | 21.99 | 22.10 | 21.60 | 21.70 | 21.70 | 272,700 |
| 27 mar 2024 | 22.61 | 22.70 | 22.11 | 22.11 | 22.11 | 225,800 |
| 26 mar 2024 | 22.14 | 22.61 | 22.04 | 22.53 | 22.53 | 159,700 |
| 25 mar 2024 | 22.46 | 22.46 | 21.87 | 22.20 | 22.20 | 197,900 |
| 22 mar 2024 | 22.47 | 22.68 | 22.37 | 22.60 | 22.60 | 142,600 |
| 21 mar 2024 | 22.64 | 22.79 | 22.38 | 22.49 | 22.49 | 124,500 |
| 20 mar 2024 | 22.95 | 22.98 | 22.56 | 22.71 | 22.71 | 208,700 |
| 19 mar 2024 | 23.20 | 23.21 | 22.62 | 22.63 | 22.63 | 264,800 |
| 19 mar 2024 | 0.37 Dividendo | |||||
| 18 mar 2024 | 23.56 | 23.90 | 23.39 | 23.53 | 23.16 | 269,300 |
| 15 mar 2024 | 23.99 | 23.99 | 23.37 | 23.71 | 23.34 | 326,000 |
| 14 mar 2024 | 24.20 | 24.31 | 23.81 | 23.81 | 23.44 | 323,900 |
| 13 mar 2024 | 24.65 | 24.65 | 24.04 | 24.29 | 23.91 | 319,300 |
| 12 mar 2024 | 24.99 | 25.35 | 24.88 | 25.08 | 24.69 | 301,700 |
| 11 mar 2024 | 25.67 | 25.89 | 24.99 | 25.03 | 24.64 | 312,500 |
| 08 mar 2024 | 25.78 | 25.86 | 25.52 | 25.52 | 25.12 | 206,000 |
| 07 mar 2024 | 26.06 | 26.09 | 25.41 | 25.67 | 25.27 | 362,500 |
| 06 mar 2024 | 25.85 | 26.20 | 25.54 | 26.10 | 25.69 | 318,000 |
| 05 mar 2024 | 26.71 | 26.74 | 25.91 | 26.27 | 25.86 | 321,700 |
| 04 mar 2024 | 26.02 | 26.68 | 25.98 | 26.62 | 26.20 | 238,800 |
| 01 mar 2024 | 26.46 | 26.46 | 25.83 | 26.10 | 25.69 | 247,000 |
| 29 feb 2024 | 26.78 | 26.96 | 26.49 | 26.72 | 26.30 | 225,900 |
| 28 feb 2024 | 26.76 | 27.11 | 26.33 | 26.91 | 26.49 | 264,300 |
| 27 feb 2024 | 26.44 | 27.05 | 26.32 | 26.78 | 26.36 | 227,100 |
| 26 feb 2024 | 26.74 | 27.05 | 26.19 | 26.56 | 26.14 | 170,300 |
| 23 feb 2024 | 26.89 | 27.21 | 26.58 | 26.73 | 26.31 | 196,400 |
| 22 feb 2024 | 26.78 | 27.02 | 26.14 | 26.41 | 25.99 | 314,600 |
| 21 feb 2024 | 27.26 | 27.26 | 26.38 | 26.42 | 26.00 | 230,000 |
| 20 feb 2024 | 26.86 | 27.49 | 26.80 | 27.40 | 26.97 | 302,300 |
| 16 feb 2024 | 26.81 | 27.09 | 26.52 | 26.95 | 26.53 | 294,900 |
| 15 feb 2024 | 28.46 | 28.51 | 26.73 | 26.90 | 26.48 | 547,100 |
| 14 feb 2024 | 27.96 | 28.72 | 27.79 | 28.43 | 27.98 | 365,600 |
| 13 feb 2024 | 27.81 | 28.72 | 27.58 | 28.34 | 27.89 | 408,700 |
| 12 feb 2024 | 28.22 | 28.22 | 27.65 | 27.78 | 27.34 | 266,800 |
| 09 feb 2024 | 27.47 | 28.46 | 27.23 | 28.41 | 27.96 | 301,100 |
| 08 feb 2024 | 28.10 | 28.14 | 27.35 | 27.54 | 27.11 | 265,000 |
| 07 feb 2024 | 27.97 | 28.55 | 27.82 | 28.07 | 27.63 | 242,800 |
| 06 feb 2024 | 28.19 | 28.42 | 27.67 | 28.17 | 27.73 | 238,400 |
| 05 feb 2024 | 28.54 | 28.96 | 28.04 | 28.37 | 27.92 | 286,300 |
| 02 feb 2024 | 27.88 | 28.68 | 27.81 | 28.23 | 27.79 | 614,100 |
| 01 feb 2024 | 27.91 | 28.79 | 27.66 | 28.30 | 27.85 | 765,900 |
| 31 ene 2024 | 27.28 | 28.26 | 27.13 | 28.25 | 27.81 | 585,800 |
| 30 ene 2024 | 28.29 | 28.54 | 27.20 | 27.23 | 26.80 | 406,100 |
| 29 ene 2024 | 27.83 | 28.35 | 27.70 | 27.80 | 27.36 | 270,000 |
| 26 ene 2024 | 28.21 | 28.58 | 27.68 | 27.69 | 27.25 | 260,300 |
| 25 ene 2024 | 29.03 | 29.33 | 28.06 | 28.06 | 27.62 | 417,200 |
| 24 ene 2024 | 29.95 | 30.20 | 29.35 | 29.37 | 28.91 | 208,800 |
| 23 ene 2024 | 30.49 | 30.54 | 29.78 | 30.23 | 29.75 | 155,600 |
| 22 ene 2024 | 30.65 | 31.07 | 30.23 | 30.38 | 29.90 | 243,300 |
| 19 ene 2024 | 30.87 | 31.00 | 30.55 | 30.55 | 30.07 | 461,400 |
| 18 ene 2024 | 30.58 | 31.44 | 30.57 | 30.76 | 30.28 | 446,100 |
| 17 ene 2024 | 30.68 | 30.85 | 30.04 | 30.59 | 30.11 | 270,100 |
| 16 ene 2024 | 28.89 | 30.13 | 28.80 | 30.08 | 29.61 | 269,000 |
| 12 ene 2024 | 28.56 | 29.07 | 28.28 | 28.72 | 28.27 | 297,100 |
| 11 ene 2024 | 29.16 | 29.55 | 29.06 | 29.42 | 28.96 | 379,600 |
| 10 ene 2024 | 28.83 | 29.70 | 28.83 | 29.51 | 29.05 | 216,400 |
| 09 ene 2024 | 27.92 | 29.02 | 27.92 | 28.90 | 28.45 | 204,900 |
| 08 ene 2024 | 28.33 | 29.02 | 27.95 | 27.99 | 27.55 | 482,000 |
| 05 ene 2024 | 26.97 | 27.60 | 26.91 | 27.35 | 26.92 | 215,100 |
| 04 ene 2024 | 26.15 | 27.41 | 25.88 | 27.35 | 26.92 | 418,500 |
| 03 ene 2024 | 27.23 | 27.50 | 26.25 | 26.44 | 26.02 | 276,900 |
| 02 ene 2024 | 27.63 | 27.63 | 26.81 | 27.27 | 26.84 | 335,800 |
| 29 dic 2023 | 27.68 | 28.05 | 27.54 | 27.93 | 27.49 | 284,100 |
| 28 dic 2023 | 27.15 | 27.75 | 26.99 | 27.74 | 27.30 | 328,200 |
| 27 dic 2023 | 26.73 | 27.06 | 26.47 | 26.89 | 26.47 | 420,700 |
| 26 dic 2023 | 26.60 | 26.80 | 26.36 | 26.64 | 26.22 | 163,100 |
| 22 dic 2023 | 26.85 | 27.18 | 26.63 | 27.10 | 26.67 | 287,400 |
| 21 dic 2023 | 27.37 | 27.73 | 27.14 | 27.21 | 26.78 | 288,400 |
| 21 dic 2023 | 0.234 Dividendo | |||||
| 20 dic 2023 | 26.93 | 27.71 | 26.65 | 27.66 | 26.99 | 314,600 |
| 19 dic 2023 | 27.68 | 27.83 | 27.09 | 27.14 | 26.49 | 243,200 |
| 18 dic 2023 | 27.28 | 27.84 | 26.98 | 27.79 | 27.12 | 258,100 |
| 15 dic 2023 | 28.41 | 28.70 | 28.16 | 28.30 | 27.62 | 389,200 |
| 14 dic 2023 | 29.08 | 29.08 | 27.87 | 27.93 | 27.26 | 521,600 |
| 13 dic 2023 | 30.46 | 30.74 | 29.64 | 29.68 | 28.97 | 311,700 |
| 12 dic 2023 | 30.16 | 30.81 | 30.16 | 30.49 | 29.76 | 286,400 |
| 11 dic 2023 | 29.70 | 29.95 | 29.47 | 29.64 | 28.93 | 264,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.