Direxion Daily MSCI India Bull 2x Shares (INDL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 63.98 | 64.09 | 63.63 | 64.05 | 64.05 | 12,696 |
| 02 may 2024 | 64.18 | 64.86 | 63.97 | 64.71 | 64.71 | 23,400 |
| 01 may 2024 | 63.23 | 63.85 | 63.14 | 63.47 | 63.47 | 17,700 |
| 30 abr 2024 | 63.51 | 63.51 | 63.28 | 63.38 | 63.38 | 6,900 |
| 29 abr 2024 | 63.66 | 63.81 | 63.44 | 63.59 | 63.59 | 25,100 |
| 26 abr 2024 | 63.22 | 63.22 | 62.87 | 63.19 | 63.19 | 19,800 |
| 25 abr 2024 | 62.48 | 63.13 | 62.35 | 63.11 | 63.11 | 17,100 |
| 24 abr 2024 | 62.52 | 62.52 | 62.15 | 62.48 | 62.48 | 16,200 |
| 23 abr 2024 | 62.36 | 62.61 | 61.93 | 62.48 | 62.48 | 32,600 |
| 22 abr 2024 | 62.02 | 62.31 | 61.72 | 62.27 | 62.27 | 26,800 |
| 19 abr 2024 | 60.33 | 60.93 | 60.33 | 60.84 | 60.84 | 28,900 |
| 18 abr 2024 | 59.83 | 60.50 | 59.83 | 60.23 | 60.23 | 9,600 |
| 17 abr 2024 | 60.94 | 60.94 | 59.96 | 59.97 | 59.97 | 15,100 |
| 16 abr 2024 | 60.70 | 60.70 | 60.37 | 60.61 | 60.61 | 26,200 |
| 15 abr 2024 | 62.03 | 62.03 | 60.71 | 60.77 | 60.77 | 20,700 |
| 12 abr 2024 | 62.05 | 62.49 | 61.65 | 61.74 | 61.74 | 24,200 |
| 11 abr 2024 | 63.12 | 63.49 | 62.56 | 63.40 | 63.40 | 18,200 |
| 10 abr 2024 | 62.45 | 63.19 | 62.39 | 63.18 | 63.18 | 27,900 |
| 09 abr 2024 | 63.69 | 63.76 | 63.14 | 63.66 | 63.66 | 20,400 |
| 08 abr 2024 | 63.25 | 63.70 | 63.24 | 63.63 | 63.63 | 16,700 |
| 05 abr 2024 | 62.27 | 62.91 | 62.23 | 62.81 | 62.81 | 25,100 |
| 04 abr 2024 | 62.52 | 62.74 | 61.72 | 61.72 | 61.72 | 29,400 |
| 03 abr 2024 | 61.79 | 62.23 | 61.75 | 62.05 | 62.05 | 20,000 |
| 02 abr 2024 | 61.82 | 61.97 | 61.65 | 61.74 | 61.74 | 41,000 |
| 01 abr 2024 | 62.32 | 62.46 | 61.44 | 61.64 | 61.64 | 43,200 |
| 28 mar 2024 | 61.75 | 61.89 | 61.50 | 61.83 | 61.83 | 28,300 |
| 27 mar 2024 | 60.49 | 60.76 | 60.40 | 60.76 | 60.76 | 22,000 |
| 26 mar 2024 | 59.69 | 60.10 | 59.69 | 59.96 | 59.96 | 13,400 |
| 25 mar 2024 | 59.20 | 59.56 | 59.20 | 59.48 | 59.48 | 15,000 |
| 22 mar 2024 | 59.43 | 59.59 | 59.20 | 59.29 | 59.29 | 12,600 |
| 21 mar 2024 | 59.96 | 59.96 | 59.44 | 59.44 | 59.44 | 24,900 |
| 20 mar 2024 | 58.88 | 59.30 | 58.54 | 59.27 | 59.27 | 23,100 |
| 19 mar 2024 | 58.96 | 58.96 | 58.20 | 58.57 | 58.57 | 43,700 |
| 19 mar 2024 | 0.206 Dividendo | |||||
| 18 mar 2024 | 60.30 | 60.43 | 60.03 | 60.09 | 59.88 | 24,600 |
| 15 mar 2024 | 60.23 | 60.30 | 59.45 | 59.67 | 59.47 | 17,600 |
| 14 mar 2024 | 60.88 | 60.94 | 60.05 | 60.16 | 59.95 | 34,700 |
| 13 mar 2024 | 60.25 | 60.25 | 59.20 | 59.58 | 59.38 | 69,100 |
| 12 mar 2024 | 63.01 | 63.01 | 62.32 | 62.62 | 62.41 | 28,400 |
| 11 mar 2024 | 63.42 | 63.42 | 62.94 | 63.14 | 62.92 | 30,000 |
| 08 mar 2024 | 64.18 | 64.38 | 63.90 | 64.03 | 63.81 | 27,900 |
| 07 mar 2024 | 64.15 | 64.15 | 63.70 | 64.04 | 63.82 | 18,800 |
| 06 mar 2024 | 63.50 | 63.76 | 63.50 | 63.70 | 63.48 | 30,400 |
| 05 mar 2024 | 63.23 | 63.25 | 62.69 | 62.75 | 62.53 | 27,700 |
| 04 mar 2024 | 63.47 | 63.47 | 63.13 | 63.24 | 63.02 | 22,300 |
| 01 mar 2024 | 63.37 | 63.46 | 62.91 | 63.14 | 62.92 | 49,300 |
| 29 feb 2024 | 62.13 | 62.13 | 61.30 | 61.41 | 61.20 | 22,300 |
| 28 feb 2024 | 61.72 | 61.72 | 60.67 | 61.35 | 61.14 | 33,400 |
| 27 feb 2024 | 62.60 | 62.67 | 62.40 | 62.61 | 62.40 | 10,000 |
| 26 feb 2024 | 62.81 | 62.81 | 62.33 | 62.47 | 62.26 | 26,900 |
| 23 feb 2024 | 63.27 | 63.27 | 62.80 | 63.11 | 62.89 | 15,900 |
| 22 feb 2024 | 62.50 | 62.89 | 62.49 | 62.87 | 62.65 | 30,200 |
| 21 feb 2024 | 61.80 | 61.80 | 61.18 | 61.67 | 61.46 | 18,900 |
| 20 feb 2024 | 62.49 | 62.61 | 62.05 | 62.51 | 62.30 | 22,900 |
| 16 feb 2024 | 61.64 | 61.95 | 61.55 | 61.71 | 61.50 | 13,900 |
| 15 feb 2024 | 61.10 | 61.46 | 60.97 | 61.43 | 61.22 | 28,300 |
| 14 feb 2024 | 60.37 | 60.92 | 60.37 | 60.83 | 60.62 | 26,500 |
| 13 feb 2024 | 58.84 | 59.24 | 58.50 | 58.81 | 58.61 | 29,800 |
| 12 feb 2024 | 59.80 | 59.95 | 59.30 | 59.65 | 59.45 | 34,000 |
| 09 feb 2024 | 60.60 | 60.74 | 60.08 | 60.64 | 60.43 | 18,700 |
| 08 feb 2024 | 60.77 | 60.77 | 60.00 | 60.24 | 60.03 | 22,500 |
| 07 feb 2024 | 61.31 | 61.44 | 61.03 | 61.28 | 61.07 | 40,600 |
| 06 feb 2024 | 60.09 | 61.06 | 60.09 | 60.91 | 60.70 | 39,900 |
| 05 feb 2024 | 59.30 | 59.55 | 59.11 | 59.32 | 59.12 | 21,200 |
| 02 feb 2024 | 59.86 | 60.00 | 59.16 | 59.98 | 59.77 | 17,700 |
| 01 feb 2024 | 59.49 | 59.62 | 58.93 | 59.56 | 59.36 | 44,300 |
| 31 ene 2024 | 58.99 | 59.38 | 58.64 | 58.77 | 58.57 | 23,700 |
| 30 ene 2024 | 57.59 | 58.13 | 57.51 | 58.13 | 57.93 | 25,000 |
| 29 ene 2024 | 58.70 | 59.23 | 58.70 | 59.14 | 58.94 | 31,200 |
| 26 ene 2024 | 57.09 | 57.50 | 57.07 | 57.28 | 57.08 | 12,500 |
| 25 ene 2024 | 57.32 | 57.32 | 56.85 | 57.07 | 56.87 | 17,800 |
| 24 ene 2024 | 57.78 | 57.78 | 57.29 | 57.33 | 57.13 | 23,800 |
| 23 ene 2024 | 56.50 | 56.51 | 55.93 | 56.16 | 55.97 | 58,800 |
| 22 ene 2024 | 58.69 | 59.09 | 58.34 | 58.88 | 58.68 | 24,800 |
| 19 ene 2024 | 58.12 | 58.37 | 57.66 | 58.31 | 58.11 | 30,700 |
| 18 ene 2024 | 57.29 | 57.29 | 56.80 | 57.16 | 56.96 | 11,600 |
| 17 ene 2024 | 56.78 | 56.78 | 56.28 | 56.63 | 56.44 | 29,800 |
| 16 ene 2024 | 59.29 | 59.29 | 57.90 | 58.04 | 57.84 | 27,600 |
| 12 ene 2024 | 59.07 | 59.89 | 59.07 | 59.35 | 59.15 | 33,700 |
| 11 ene 2024 | 57.66 | 57.66 | 56.94 | 57.50 | 57.30 | 24,200 |
| 10 ene 2024 | 56.99 | 57.50 | 56.99 | 57.50 | 57.30 | 14,100 |
| 09 ene 2024 | 57.09 | 57.09 | 56.54 | 56.85 | 56.66 | 22,100 |
| 08 ene 2024 | 56.94 | 57.36 | 56.65 | 57.35 | 57.15 | 17,900 |
| 05 ene 2024 | 57.89 | 58.22 | 57.37 | 57.42 | 57.22 | 31,200 |
| 04 ene 2024 | 56.80 | 57.60 | 56.80 | 57.20 | 57.00 | 37,500 |
| 03 ene 2024 | 56.10 | 56.45 | 55.90 | 56.39 | 56.20 | 18,200 |
| 02 ene 2024 | 56.18 | 56.67 | 56.15 | 56.46 | 56.27 | 19,300 |
| 29 dic 2023 | 56.64 | 57.15 | 56.55 | 56.80 | 56.61 | 46,500 |
| 28 dic 2023 | 57.21 | 57.58 | 57.21 | 57.44 | 57.24 | 21,100 |
| 27 dic 2023 | 57.21 | 57.47 | 56.69 | 56.89 | 56.69 | 27,200 |
| 26 dic 2023 | 56.50 | 56.50 | 56.06 | 56.28 | 56.09 | 19,900 |
| 22 dic 2023 | 55.99 | 56.05 | 55.49 | 55.83 | 55.64 | 27,900 |
| 21 dic 2023 | 55.23 | 55.52 | 55.05 | 55.47 | 55.28 | 17,700 |
| 21 dic 2023 | 0.275 Dividendo | |||||
| 20 dic 2023 | 54.96 | 54.96 | 53.85 | 53.89 | 53.43 | 61,500 |
| 19 dic 2023 | 56.88 | 57.20 | 56.79 | 57.09 | 56.60 | 16,200 |
| 18 dic 2023 | 56.46 | 56.56 | 56.07 | 56.49 | 56.01 | 22,000 |
| 15 dic 2023 | 56.71 | 56.71 | 56.20 | 56.20 | 55.72 | 23,000 |
| 14 dic 2023 | 55.50 | 56.31 | 55.50 | 56.20 | 55.72 | 31,700 |
| 13 dic 2023 | 54.36 | 55.27 | 54.03 | 55.24 | 54.77 | 18,500 |
| *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.