Direxion Daily GOOGL Bull 2X Shares (GGLL)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

39.60

-1.79

(-4.32%)

A partir del 10:40AM EDT. Mercado abierto.

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
13 may 2024	39.25	40.06	39.11	39.60	39.60	136,325
10 may 2024	41.10	41.90	40.16	41.39	41.39	260,000
09 may 2024	41.86	42.39	41.20	42.04	42.04	88,300
08 may 2024	41.69	42.20	41.50	41.81	41.81	135,400
07 may 2024	41.46	42.99	41.36	42.73	42.73	266,900
06 may 2024	40.86	41.22	40.24	41.19	41.19	254,600
03 may 2024	41.11	41.11	38.78	40.83	40.83	434,900
02 may 2024	39.66	40.57	39.27	40.57	40.57	222,300
01 may 2024	39.40	40.74	38.88	39.15	39.15	318,700
30 abr 2024	40.18	41.31	38.66	38.74	38.74	309,300
29 abr 2024	41.85	42.09	39.95	40.36	40.36	397,900
26 abr 2024	44.34	44.51	42.36	43.27	43.27	476,700
25 abr 2024	33.64	36.19	33.57	36.02	36.02	565,500
24 abr 2024	36.70	37.60	36.59	37.46	37.46	117,100
23 abr 2024	36.49	37.37	36.20	37.09	37.09	96,900
22 abr 2024	35.48	36.78	35.20	36.20	36.20	129,700
19 abr 2024	36.02	36.17	34.38	35.15	35.15	167,300
18 abr 2024	35.79	36.48	35.48	36.09	36.09	116,200
17 abr 2024	35.96	36.60	35.45	35.88	35.88	253,200
16 abr 2024	35.20	35.90	34.99	35.35	35.35	100,800
15 abr 2024	37.53	37.61	35.47	35.61	35.61	161,300
12 abr 2024	37.06	38.09	36.71	36.98	36.98	131,700
11 abr 2024	36.62	37.86	36.42	37.79	37.79	204,200
10 abr 2024	36.31	36.52	35.62	36.28	36.28	163,600
09 abr 2024	36.21	37.37	35.88	36.51	36.51	278,000
08 abr 2024	34.86	35.84	34.73	35.69	35.69	126,100
05 abr 2024	33.46	35.04	33.39	34.64	34.64	140,100
04 abr 2024	35.30	35.75	33.75	33.80	33.80	254,400
03 abr 2024	35.36	35.86	34.85	35.82	35.82	135,800
02 abr 2024	35.21	35.70	34.58	35.69	35.69	281,400
01 abr 2024	34.48	36.18	34.48	36.14	36.14	196,100
28 mar 2024	34.57	34.70	34.34	34.51	34.51	56,600
27 mar 2024	34.69	34.79	33.91	34.56	34.56	73,700
26 mar 2024	34.34	35.04	34.33	34.55	34.55	70,900
25 mar 2024	34.23	34.35	33.61	34.32	34.32	85,800
22 mar 2024	34.00	34.82	33.95	34.57	34.57	212,200
21 mar 2024	34.16	34.34	33.26	33.47	33.47	114,200
20 mar 2024	33.69	33.91	33.22	33.87	33.87	78,100
19 mar 2024	33.76	33.84	32.98	33.32	33.32	201,300
19 mar 2024	0.2 Dividendo
18 mar 2024	34.16	35.20	33.57	33.75	33.55	462,700
15 mar 2024	32.01	32.21	31.18	31.60	31.41	146,700
14 mar 2024	31.64	32.38	31.42	32.27	32.08	345,900
13 mar 2024	30.91	31.56	30.89	31.15	30.97	174,300
12 mar 2024	30.28	31.00	30.25	30.72	30.54	251,700
11 mar 2024	29.97	30.90	29.97	30.47	30.29	419,300
08 mar 2024	29.26	30.56	29.25	29.72	29.54	296,900
07 mar 2024	28.88	29.56	28.50	29.39	29.22	325,600
06 mar 2024	29.04	29.11	28.25	28.44	28.27	315,600
05 mar 2024	28.63	29.01	28.19	28.84	28.67	265,500
04 mar 2024	29.84	29.84	28.63	29.07	28.90	494,300
01 mar 2024	30.80	30.89	30.26	30.34	30.16	265,300
29 feb 2024	30.44	30.92	30.16	30.74	30.56	136,400
28 feb 2024	30.57	30.66	29.79	30.10	29.92	312,600
27 feb 2024	30.73	31.06	30.38	30.97	30.79	274,400
26 feb 2024	32.08	32.17	30.48	30.52	30.34	397,800
23 feb 2024	32.58	32.92	32.54	32.71	32.52	61,700
22 feb 2024	33.08	33.08	32.39	32.72	32.53	180,900
21 feb 2024	31.89	32.30	31.65	32.27	32.08	131,100
20 feb 2024	31.31	32.08	31.27	31.79	31.60	100,000
16 feb 2024	32.43	32.47	31.46	31.59	31.40	146,500
15 feb 2024	32.55	32.60	31.58	32.35	32.16	284,000
14 feb 2024	33.54	33.65	32.88	33.42	33.22	93,600
13 feb 2024	33.04	33.72	32.70	33.18	32.98	318,200
12 feb 2024	34.41	34.64	34.00	34.03	33.83	134,300
09 feb 2024	33.77	34.65	33.64	34.56	34.36	132,400
08 feb 2024	33.48	33.64	33.24	33.51	33.31	133,500
07 feb 2024	33.14	33.40	32.87	33.36	33.16	181,400
06 feb 2024	33.08	33.32	32.58	32.92	32.72	134,500
05 feb 2024	32.51	33.35	32.50	32.75	32.56	252,800
02 feb 2024	31.37	32.34	30.37	32.30	32.11	422,200
01 feb 2024	32.28	32.56	31.80	31.94	31.75	160,100
31 ene 2024	32.86	32.91	31.52	31.53	31.34	506,400
30 ene 2024	36.04	36.33	35.52	35.55	35.34	215,300
29 ene 2024	35.87	36.41	35.63	36.32	36.10	113,700
26 ene 2024	35.51	35.93	35.51	35.87	35.66	100,900
25 ene 2024	35.19	36.16	34.95	35.79	35.58	149,900
24 ene 2024	34.65	35.05	34.47	34.67	34.46	99,500
23 ene 2024	33.65	34.11	33.60	34.07	33.87	64,300
22 ene 2024	34.18	34.53	33.70	33.71	33.51	89,200
19 ene 2024	33.39	33.87	33.23	33.85	33.65	242,800
18 ene 2024	32.47	33.13	32.39	32.86	32.67	275,800
17 ene 2024	32.17	32.26	31.42	32.23	32.04	92,500
16 ene 2024	32.39	33.18	32.24	32.54	32.35	97,100
12 ene 2024	32.64	32.80	32.35	32.62	32.43	121,100
11 ene 2024	32.93	33.51	32.00	32.42	32.23	210,500
10 ene 2024	32.10	32.77	32.10	32.53	32.34	91,600
09 ene 2024	31.25	32.22	31.24	32.05	31.86	142,300
08 ene 2024	30.50	31.40	30.50	31.35	31.16	112,500
05 ene 2024	30.65	30.79	30.14	30.32	30.14	121,600
04 ene 2024	31.22	31.46	30.55	30.55	30.37	62,400
03 ene 2024	30.86	31.65	30.86	31.42	31.23	92,500
02 ene 2024	31.39	31.47	30.63	31.20	31.02	69,400
29 dic 2023	31.72	31.93	31.40	31.81	31.62	63,600
28 dic 2023	32.11	32.17	31.75	31.90	31.71	79,100
27 dic 2023	32.42	32.55	31.82	31.96	31.77	127,000
26 dic 2023	32.48	32.73	32.28	32.40	32.21	103,300
22 dic 2023	32.18	32.50	32.13	32.35	32.16	110,500
21 dic 2023	31.71	32.07	31.59	32.00	31.81	81,000
21 dic 2023	0.226 Dividendo
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...

S&P 5005,227.43+4.75(+0.09%)

Dow Jones39,583.34+70.50(+0.18%)

Nasdaq16,381.02+40.15(+0.25%)

Russell 20002,079.17+19.39(+0.94%)

Petróleo79.38+1.12(+1.43%)

Oro2,351.10-23.90(-1.01%)

Direxion Daily GOOGL Bull 2X Shares (GGLL)

S&P 500
5,227.43
+4.75(+0.09%)

Dow Jones
39,583.34
+70.50(+0.18%)

Nasdaq
16,381.02
+40.15(+0.25%)

Russell 2000
2,079.17
+19.39(+0.94%)

Petróleo
79.38
+1.12(+1.43%)

Oro
2,351.10
-23.90(-1.01%)