U.S. markets open in 2 hours 3 minutes
F S&P 500
5,171.00 +16.25 (+0.32%) F Dow Jones
38,949.00 +117.00 (+0.30%) F Nasdaq
18,038.25 +37.50 (+0.21%) E-mini Russell 2000 Index Futur
2,063.20 +17.40 (+0.85%) Petróleo
78.87 +0.76 (+0.97%) Oro
2,329.80 +21.20 (+0.92%)
Direxion Daily South Korea Bull 3X Shares (KORU)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 8.27 | 8.41 | 8.18 | 8.35 | 8.35 | 337,898 |
| 02 may 2024 | 7.81 | 8.16 | 7.71 | 8.10 | 8.10 | 370,100 |
| 01 may 2024 | 7.58 | 7.97 | 7.51 | 7.60 | 7.60 | 375,500 |
| 30 abr 2024 | 7.75 | 7.84 | 7.58 | 7.59 | 7.59 | 291,700 |
| 29 abr 2024 | 7.85 | 7.99 | 7.82 | 7.96 | 7.96 | 253,500 |
| 26 abr 2024 | 7.66 | 7.75 | 7.64 | 7.72 | 7.72 | 269,700 |
| 25 abr 2024 | 7.25 | 7.63 | 7.25 | 7.57 | 7.57 | 361,000 |
| 24 abr 2024 | 7.81 | 7.84 | 7.59 | 7.68 | 7.68 | 431,200 |
| 23 abr 2024 | 7.46 | 7.63 | 7.40 | 7.62 | 7.62 | 398,400 |
| 22 abr 2024 | 7.37 | 7.57 | 7.30 | 7.51 | 7.51 | 437,800 |
| 19 abr 2024 | 7.15 | 7.20 | 6.98 | 7.05 | 7.05 | 535,800 |
| 18 abr 2024 | 7.35 | 7.41 | 7.15 | 7.21 | 7.21 | 479,900 |
| 17 abr 2024 | 7.05 | 7.05 | 6.80 | 6.90 | 6.90 | 717,100 |
| 16 abr 2024 | 7.09 | 7.15 | 6.94 | 7.07 | 7.07 | 873,500 |
| 15 abr 2024 | 7.75 | 7.75 | 7.35 | 7.41 | 7.41 | 514,400 |
| 12 abr 2024 | 7.74 | 7.77 | 7.42 | 7.54 | 7.54 | 1,287,300 |
| 11 abr 2024 | 8.43 | 8.51 | 8.25 | 8.44 | 8.44 | 554,600 |
| 10 abr 2024 | 8.09 | 8.10 | 7.60 | 7.87 | 7.87 | 1,430,600 |
| 09 abr 2024 | 8.81 | 8.90 | 8.62 | 8.86 | 8.86 | 614,700 |
| 08 abr 2024 | 8.93 | 9.10 | 8.93 | 9.02 | 9.02 | 261,200 |
| 05 abr 2024 | 8.93 | 9.06 | 8.76 | 8.97 | 8.97 | 722,200 |
| 04 abr 2024 | 9.45 | 9.57 | 8.97 | 9.00 | 9.00 | 736,400 |
| 03 abr 2024 | 8.86 | 9.20 | 8.82 | 9.16 | 9.16 | 508,500 |
| 02 abr 2024 | 9.20 | 9.26 | 9.14 | 9.22 | 9.22 | 404,000 |
| 01 abr 2024 | 9.38 | 9.54 | 9.10 | 9.23 | 9.23 | 288,000 |
| 28 mar 2024 | 9.45 | 9.48 | 9.38 | 9.42 | 9.42 | 125,800 |
| 27 mar 2024 | 9.53 | 9.53 | 9.39 | 9.53 | 9.53 | 179,600 |
| 26 mar 2024 | 9.77 | 9.77 | 9.55 | 9.56 | 9.56 | 210,100 |
| 25 mar 2024 | 9.43 | 9.65 | 9.43 | 9.64 | 9.64 | 238,700 |
| 22 mar 2024 | 9.43 | 9.50 | 9.37 | 9.43 | 9.43 | 385,700 |
| 21 mar 2024 | 9.87 | 9.90 | 9.61 | 9.67 | 9.67 | 736,000 |
| 20 mar 2024 | 8.97 | 9.35 | 8.90 | 9.34 | 9.34 | 424,900 |
| 19 mar 2024 | 8.54 | 8.76 | 8.50 | 8.71 | 8.71 | 369,400 |
| 19 mar 2024 | 0.026 Dividendo | |||||
| 18 mar 2024 | 9.08 | 9.11 | 8.94 | 8.96 | 8.93 | 403,700 |
| 15 mar 2024 | 9.02 | 9.02 | 8.84 | 8.91 | 8.88 | 441,100 |
| 14 mar 2024 | 9.72 | 9.75 | 9.41 | 9.53 | 9.50 | 413,000 |
| 13 mar 2024 | 9.52 | 9.57 | 9.45 | 9.54 | 9.51 | 236,800 |
| 12 mar 2024 | 9.43 | 9.60 | 9.32 | 9.59 | 9.56 | 292,500 |
| 11 mar 2024 | 9.14 | 9.23 | 9.09 | 9.18 | 9.15 | 217,700 |
| 08 mar 2024 | 9.39 | 9.50 | 9.16 | 9.18 | 9.15 | 606,800 |
| 07 mar 2024 | 8.78 | 9.05 | 8.78 | 9.02 | 8.99 | 354,100 |
| 06 mar 2024 | 8.63 | 8.82 | 8.62 | 8.76 | 8.73 | 259,600 |
| 05 mar 2024 | 8.68 | 8.69 | 8.35 | 8.46 | 8.44 | 434,100 |
| 04 mar 2024 | 8.95 | 9.02 | 8.91 | 8.98 | 8.95 | 300,100 |
| 01 mar 2024 | 8.48 | 8.78 | 8.40 | 8.74 | 8.71 | 361,100 |
| 29 feb 2024 | 8.59 | 8.59 | 8.31 | 8.38 | 8.36 | 332,800 |
| 28 feb 2024 | 8.41 | 8.50 | 8.38 | 8.41 | 8.39 | 262,600 |
| 27 feb 2024 | 8.26 | 8.28 | 8.18 | 8.22 | 8.20 | 250,700 |
| 26 feb 2024 | 8.46 | 8.52 | 8.40 | 8.44 | 8.42 | 249,400 |
| 23 feb 2024 | 8.73 | 8.86 | 8.68 | 8.81 | 8.78 | 237,800 |
| 22 feb 2024 | 8.73 | 8.84 | 8.69 | 8.82 | 8.79 | 329,900 |
| 21 feb 2024 | 8.46 | 8.51 | 8.35 | 8.49 | 8.47 | 198,800 |
| 20 feb 2024 | 8.54 | 8.61 | 8.44 | 8.49 | 8.47 | 264,100 |
| 16 feb 2024 | 8.34 | 8.58 | 8.34 | 8.44 | 8.42 | 387,200 |
| 15 feb 2024 | 8.20 | 8.33 | 8.14 | 8.31 | 8.29 | 334,700 |
| 14 feb 2024 | 8.18 | 8.36 | 8.13 | 8.33 | 8.31 | 250,700 |
| 13 feb 2024 | 8.00 | 8.15 | 7.79 | 7.92 | 7.90 | 688,900 |
| 12 feb 2024 | 8.32 | 8.85 | 8.32 | 8.63 | 8.60 | 441,300 |
| 09 feb 2024 | 8.21 | 8.34 | 8.06 | 8.30 | 8.28 | 270,800 |
| 08 feb 2024 | 8.16 | 8.22 | 8.09 | 8.18 | 8.16 | 361,100 |
| 07 feb 2024 | 8.16 | 8.24 | 8.11 | 8.17 | 8.15 | 569,200 |
| 06 feb 2024 | 7.79 | 7.83 | 7.73 | 7.78 | 7.76 | 281,700 |
| 05 feb 2024 | 7.75 | 7.84 | 7.62 | 7.72 | 7.70 | 427,000 |
| 02 feb 2024 | 7.95 | 7.98 | 7.82 | 7.94 | 7.92 | 928,600 |
| 01 feb 2024 | 7.27 | 7.47 | 7.26 | 7.45 | 7.43 | 665,000 |
| 31 ene 2024 | 6.94 | 7.12 | 6.78 | 6.85 | 6.83 | 567,900 |
| 30 ene 2024 | 6.97 | 7.04 | 6.91 | 7.03 | 7.01 | 298,800 |
| 29 ene 2024 | 7.04 | 7.13 | 6.95 | 7.11 | 7.09 | 411,100 |
| 26 ene 2024 | 6.86 | 6.92 | 6.80 | 6.87 | 6.85 | 412,800 |
| 25 ene 2024 | 6.74 | 6.75 | 6.60 | 6.67 | 6.65 | 487,100 |
| 24 ene 2024 | 6.85 | 6.93 | 6.75 | 6.76 | 6.74 | 585,200 |
| 23 ene 2024 | 6.66 | 6.69 | 6.56 | 6.69 | 6.67 | 398,700 |
| 22 ene 2024 | 6.54 | 6.60 | 6.50 | 6.56 | 6.54 | 682,200 |
| 19 ene 2024 | 6.68 | 6.82 | 6.58 | 6.80 | 6.78 | 642,400 |
| 18 ene 2024 | 6.43 | 6.58 | 6.40 | 6.58 | 6.56 | 1,023,700 |
| 17 ene 2024 | 6.24 | 6.24 | 6.09 | 6.23 | 6.21 | 1,155,200 |
| 16 ene 2024 | 6.89 | 6.94 | 6.72 | 6.76 | 6.74 | 1,224,600 |
| 12 ene 2024 | 7.74 | 7.80 | 7.58 | 7.63 | 7.61 | 335,300 |
| 11 ene 2024 | 7.74 | 7.81 | 7.46 | 7.71 | 7.69 | 594,000 |
| 10 ene 2024 | 7.65 | 7.74 | 7.56 | 7.69 | 7.67 | 454,600 |
| 09 ene 2024 | 7.94 | 7.97 | 7.75 | 7.82 | 7.80 | 587,000 |
| 08 ene 2024 | 8.09 | 8.40 | 8.06 | 8.39 | 8.37 | 357,700 |
| 05 ene 2024 | 8.22 | 8.52 | 8.18 | 8.26 | 8.24 | 704,600 |
| 04 ene 2024 | 8.19 | 8.34 | 8.16 | 8.21 | 8.19 | 496,000 |
| 03 ene 2024 | 8.38 | 8.58 | 8.34 | 8.47 | 8.45 | 604,500 |
| 02 ene 2024 | 9.09 | 9.19 | 8.96 | 9.04 | 9.01 | 730,600 |
| 29 dic 2023 | 9.34 | 9.54 | 9.32 | 9.38 | 9.35 | 252,300 |
| 28 dic 2023 | 9.59 | 9.73 | 9.57 | 9.59 | 9.56 | 446,300 |
| 27 dic 2023 | 9.09 | 9.18 | 9.04 | 9.11 | 9.08 | 350,600 |
| 26 dic 2023 | 8.85 | 8.94 | 8.76 | 8.87 | 8.84 | 338,000 |
| 22 dic 2023 | 8.80 | 8.85 | 8.68 | 8.79 | 8.76 | 348,600 |
| 21 dic 2023 | 8.77 | 8.85 | 8.63 | 8.84 | 8.81 | 441,400 |
| 21 dic 2023 | 0.151 Dividendo | |||||
| 20 dic 2023 | 8.90 | 8.97 | 8.56 | 8.61 | 8.43 | 636,600 |
| 19 dic 2023 | 8.46 | 8.66 | 8.46 | 8.65 | 8.47 | 332,900 |
| 18 dic 2023 | 8.41 | 8.44 | 8.30 | 8.38 | 8.21 | 218,600 |
| 15 dic 2023 | 8.37 | 8.48 | 8.24 | 8.25 | 8.08 | 435,100 |
| 14 dic 2023 | 8.38 | 8.65 | 8.36 | 8.57 | 8.40 | 689,000 |
| 13 dic 2023 | 7.57 | 8.33 | 7.49 | 8.24 | 8.07 | 622,300 |
| *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.