U.S. markets closed

Direxion Daily GOOGL Bear 1X Shares (GGLS)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.10+0.12 (+0.86%)
Al cierre: 04:00PM EDT
14.17 +0.07 (+0.49%)
Fuera de horario: 07:10PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202414.1114.2914.0214.1014.1032,300
09 may 202414.0014.1113.9613.9813.986,200
08 may 202414.0114.0313.9714.0214.0226,600
07 may 202414.0614.0813.8513.8713.8713,800
06 may 202414.1714.2714.1314.1314.1310,300
03 may 202414.2414.5414.1814.2014.2017,000
02 may 202414.4514.4714.2414.2514.2535,300
01 may 202414.4514.5114.1914.4914.4941,300
30 abr 202414.3214.5814.1514.5814.5834,600
29 abr 202414.0514.3314.0114.2814.2863,100
26 abr 202413.5814.0213.5613.8113.81154,500
25 abr 202415.8415.8415.3515.3815.38363,100
24 abr 202415.2315.2315.0615.0815.0816,100
23 abr 202415.2715.3015.1015.1615.1614,800
22 abr 202415.5215.5515.2215.3615.3625,700
19 abr 202415.3715.7215.3715.5615.5615,400
18 abr 202415.4515.4515.2915.3815.387,900
17 abr 202415.3715.4615.3115.4015.405,200
16 abr 202415.5615.5615.4315.5315.5310,300
15 abr 202415.1415.4815.1115.4815.4815,400
12 abr 202415.1615.2315.0015.1815.1814,900
11 abr 202415.2815.3115.0215.0215.0218,800
10 abr 202415.3415.4715.3215.3415.346,200
09 abr 202415.3515.4215.1215.2915.2929,400
08 abr 202415.6015.6415.4415.4715.4710,400
05 abr 202415.7415.7615.6415.7015.70108,000
04 abr 202415.6715.9015.5015.9015.9021,800
03 abr 202415.6515.6615.4515.4515.4517,800
02 abr 202415.5915.7015.4815.4915.4961,500
01 abr 202415.9015.9015.4015.4015.406,800
28 mar 202415.8315.9215.8315.8915.893,600
27 mar 202415.8416.0615.8415.8715.8711,900
26 mar 202415.9315.9315.7215.8715.8716,500
25 mar 202415.9616.1715.9115.9315.9320,700
22 mar 202416.0516.0515.7815.8515.8531,100
21 mar 202415.9516.2515.9516.1916.1916,700
20 mar 202416.1616.2816.0516.0616.0620,800
19 mar 202416.1316.3416.1216.2516.2523,200
19 mar 20240.079 Dividendo
18 mar 202416.1116.3015.7316.2516.17170,300
15 mar 202416.8717.1716.8117.0316.95160,600
14 mar 202416.9917.0616.7516.7916.7160,600
13 mar 202417.3117.3117.0417.1917.1150,500
12 mar 202417.5417.5417.2517.3617.2765,300
11 mar 202417.6417.6417.2917.4517.3745,300
08 mar 202417.7717.7817.4317.7517.66203,600
07 mar 202418.1218.2617.8217.9117.82109,300
06 mar 202418.0418.3618.0118.2918.20213,500
05 mar 202418.1818.3818.0618.1218.0392,500
04 mar 202417.7418.1917.7418.0217.9385,500
01 mar 202417.3917.5617.3817.5317.44140,800
29 feb 202417.5017.6117.3117.3717.2950,700
28 feb 202417.5317.7517.5317.6417.5577,600
27 feb 202417.4417.5317.2917.3017.2231,100
26 feb 202416.9417.4916.9417.4917.4050,500
23 feb 202416.7316.7716.6816.7316.653,600
22 feb 202416.6116.8216.6116.7116.6328,800
21 feb 202417.0117.0916.8616.8716.7940,300
20 feb 202417.2517.2516.9717.0516.9715,800
16 feb 202416.8217.1416.8117.1217.0415,800
15 feb 202416.7717.0216.7716.8316.7514,800
14 feb 202416.5516.6516.4716.4916.4112,600
13 feb 202416.6116.6916.4116.5516.4729,700
12 feb 202416.2316.3016.1316.3016.2216,100
09 feb 202416.3916.4016.1016.1216.0415,500
08 feb 202416.4416.4716.4416.4616.383,300
07 feb 202416.6016.6316.5016.5116.4315,100
06 feb 202416.5616.7816.5416.6716.5925,000
05 feb 202416.8016.8016.5716.7116.6326,200
02 feb 202417.2017.5216.8716.8716.7958,700
01 feb 202416.8817.0416.8317.0016.9242,000
31 ene 202416.8017.1516.7617.1517.0740,500
30 ene 202415.7815.9615.7415.9615.8895,500
29 ene 202415.8615.9115.6915.7215.649,500
26 ene 202415.9015.9215.8315.8515.777,500
25 ene 202416.0316.0915.7615.8615.7849,300
24 ene 202416.2316.2316.1116.2216.1422,400
23 ene 202416.4016.4416.4016.4116.33600
22 ene 202416.3916.5216.2816.5216.448,000
19 ene 202416.6516.6516.4616.4616.388,100
18 ene 202416.9316.9516.7316.8116.7327,100
17 ene 202417.2917.2917.0117.0216.9427,600
16 ene 202416.9017.0116.8016.9216.835,600
12 ene 202416.8516.9016.8416.9016.82900
11 ene 202417.0017.0216.9316.9516.872,000
10 ene 202417.0617.0716.8416.9116.839,200
09 ene 202417.2217.2717.0117.0616.9824,600
08 ene 202417.6617.6617.3217.3417.267,400
05 ene 202417.5917.8017.5717.7417.657,500
04 ene 202417.3617.6317.3017.6317.543,800
03 ene 202417.4417.4617.2317.3217.247,300
02 ene 202417.3817.6017.3817.3917.3114,900
29 dic 202317.3317.3317.1817.2217.1421,500
28 dic 202317.0717.1617.0717.1417.0631,100
27 dic 202317.0217.1617.0217.1117.0329,000
26 dic 202316.9817.0016.9616.9716.896,600
22 dic 202317.0417.0416.9616.9716.8910,800
21 dic 202317.2017.2017.0717.1017.025,700
21 dic 20230.191 Dividendo
20 dic 202317.4417.5317.1017.5217.2445,400
*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...