U.S. markets open in 10 minutes
F S&P 500
5,078.50 +32.00 (+0.63%) F Dow Jones
38,249.00 +180.00 (+0.47%) F Nasdaq
17,570.75 +132.50 (+0.76%) E-mini Russell 2000 Index Futur
2,013.10 +23.40 (+1.18%) Petróleo
79.05 +0.05 (+0.06%) Oro
2,299.60 -11.40 (-0.49%)
Direxion Daily S&P Biotech Bear 3X Shares (LABD)
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:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 9.97 | 10.02 | 8.28 | 9.03 | 9.03 | 21,298,400 |
| 30 abr 2024 | 10.04 | 10.19 | 9.65 | 10.06 | 10.06 | 9,555,700 |
| 29 abr 2024 | 10.13 | 10.18 | 9.42 | 9.69 | 9.69 | 13,829,000 |
| 26 abr 2024 | 10.91 | 11.27 | 10.35 | 10.52 | 10.52 | 11,793,800 |
| 25 abr 2024 | 10.90 | 11.41 | 10.81 | 11.03 | 11.03 | 16,020,000 |
| 24 abr 2024 | 9.96 | 10.44 | 9.83 | 10.37 | 10.37 | 11,468,100 |
| 23 abr 2024 | 10.23 | 10.26 | 9.49 | 10.07 | 10.07 | 20,084,800 |
| 22 abr 2024 | 10.53 | 10.94 | 10.03 | 10.39 | 10.39 | 9,641,000 |
| 19 abr 2024 | 10.68 | 11.38 | 10.19 | 10.80 | 10.80 | 14,457,700 |
| 18 abr 2024 | 10.20 | 10.57 | 10.01 | 10.52 | 10.52 | 15,593,400 |
| 17 abr 2024 | 9.59 | 10.13 | 9.53 | 10.08 | 10.08 | 15,747,700 |
| 16 abr 2024 | 9.75 | 9.93 | 9.48 | 9.77 | 9.77 | 15,152,700 |
| 15 abr 2024 | 8.89 | 9.72 | 8.87 | 9.51 | 9.51 | 18,098,400 |
| 12 abr 2024 | 8.28 | 9.19 | 8.19 | 8.98 | 8.98 | 18,584,500 |
| 11 abr 2024 | 8.19 | 8.52 | 8.03 | 8.10 | 8.10 | 17,115,300 |
| 10 abr 2024 | 8.74 | 8.85 | 8.46 | 8.52 | 8.52 | 19,777,100 |
| 09 abr 2024 | 8.30 | 8.40 | 8.01 | 8.05 | 8.05 | 11,897,100 |
| 08 abr 2024 | 8.35 | 8.63 | 8.33 | 8.38 | 8.38 | 10,833,900 |
| 05 abr 2024 | 8.80 | 9.10 | 8.17 | 8.44 | 8.44 | 17,943,900 |
| 04 abr 2024 | 7.98 | 8.69 | 7.82 | 8.62 | 8.62 | 16,821,100 |
| 03 abr 2024 | 8.48 | 8.60 | 8.11 | 8.20 | 8.20 | 14,390,200 |
| 02 abr 2024 | 7.98 | 8.38 | 7.95 | 8.29 | 8.29 | 22,158,000 |
| 01 abr 2024 | 7.34 | 7.87 | 7.34 | 7.53 | 7.53 | 19,296,500 |
| 28 mar 2024 | 7.24 | 7.49 | 7.07 | 7.29 | 7.29 | 14,650,300 |
| 27 mar 2024 | 7.62 | 7.90 | 7.28 | 7.28 | 7.28 | 12,410,000 |
| 26 mar 2024 | 7.55 | 7.82 | 7.38 | 7.81 | 7.81 | 11,165,600 |
| 25 mar 2024 | 7.67 | 7.87 | 7.39 | 7.81 | 7.81 | 11,252,500 |
| 22 mar 2024 | 7.26 | 7.62 | 7.19 | 7.61 | 7.61 | 10,069,200 |
| 21 mar 2024 | 6.96 | 7.24 | 6.70 | 7.22 | 7.22 | 13,267,200 |
| 20 mar 2024 | 7.64 | 7.86 | 7.12 | 7.19 | 7.19 | 13,208,800 |
| 19 mar 2024 | 7.88 | 7.97 | 7.34 | 7.54 | 7.54 | 11,335,400 |
| 19 mar 2024 | 0.066 Dividendo | |||||
| 18 mar 2024 | 7.37 | 7.86 | 7.29 | 7.85 | 7.78 | 11,542,900 |
| 15 mar 2024 | 7.55 | 7.65 | 7.16 | 7.43 | 7.37 | 12,524,400 |
| 14 mar 2024 | 7.02 | 7.81 | 6.94 | 7.51 | 7.45 | 19,633,800 |
| 13 mar 2024 | 7.09 | 7.18 | 6.82 | 6.93 | 6.87 | 10,844,100 |
| 12 mar 2024 | 7.00 | 7.28 | 6.96 | 7.12 | 7.06 | 14,369,000 |
| 11 mar 2024 | 6.58 | 7.04 | 6.41 | 6.98 | 6.92 | 15,722,500 |
| 08 mar 2024 | 6.32 | 6.76 | 6.04 | 6.55 | 6.49 | 19,328,700 |
| 07 mar 2024 | 6.30 | 6.58 | 6.24 | 6.58 | 6.52 | 14,166,600 |
| 06 mar 2024 | 6.21 | 6.47 | 6.16 | 6.32 | 6.27 | 14,753,700 |
| 05 mar 2024 | 6.32 | 6.58 | 6.07 | 6.44 | 6.39 | 21,034,600 |
| 04 mar 2024 | 5.74 | 6.33 | 5.72 | 6.19 | 6.14 | 21,499,900 |
| 01 mar 2024 | 6.55 | 6.55 | 5.80 | 6.05 | 6.00 | 21,973,100 |
| 29 feb 2024 | 5.90 | 6.71 | 5.84 | 6.69 | 6.63 | 29,289,200 |
| 28 feb 2024 | 6.02 | 6.19 | 5.80 | 6.13 | 6.08 | 25,090,600 |
| 27 feb 2024 | 6.58 | 6.78 | 5.83 | 5.90 | 5.85 | 46,472,800 |
| 26 feb 2024 | 7.76 | 7.81 | 7.06 | 7.12 | 7.06 | 21,105,700 |
| 23 feb 2024 | 7.81 | 7.92 | 7.55 | 7.75 | 7.68 | 12,609,500 |
| 22 feb 2024 | 8.25 | 8.40 | 7.65 | 7.88 | 7.81 | 17,083,900 |
| 21 feb 2024 | 8.45 | 8.63 | 8.21 | 8.34 | 8.27 | 10,882,400 |
| 20 feb 2024 | 8.29 | 8.53 | 7.96 | 8.34 | 8.27 | 14,002,100 |
| 16 feb 2024 | 8.27 | 8.41 | 7.87 | 8.12 | 8.05 | 18,113,900 |
| 15 feb 2024 | 8.45 | 8.55 | 7.98 | 8.09 | 8.02 | 18,892,700 |
| 14 feb 2024 | 9.07 | 9.25 | 8.59 | 8.68 | 8.61 | 15,199,100 |
| 13 feb 2024 | 9.10 | 9.69 | 9.02 | 9.47 | 9.39 | 18,075,700 |
| 12 feb 2024 | 8.86 | 9.00 | 8.27 | 8.28 | 8.21 | 15,444,700 |
| 09 feb 2024 | 9.31 | 9.42 | 8.81 | 8.89 | 8.82 | 12,505,300 |
| 08 feb 2024 | 9.76 | 9.87 | 9.30 | 9.47 | 9.39 | 10,806,000 |
| 07 feb 2024 | 9.35 | 9.84 | 9.35 | 9.82 | 9.74 | 8,800,900 |
| 06 feb 2024 | 9.88 | 10.13 | 9.31 | 9.32 | 9.24 | 11,422,500 |
| 05 feb 2024 | 10.17 | 10.44 | 9.64 | 9.76 | 9.68 | 11,884,800 |
| 02 feb 2024 | 9.91 | 10.29 | 9.76 | 9.90 | 9.82 | 12,989,900 |
| 01 feb 2024 | 9.85 | 10.16 | 9.34 | 9.58 | 9.50 | 14,153,700 |
| 31 ene 2024 | 9.70 | 10.06 | 9.19 | 10.03 | 9.95 | 15,835,800 |
| 30 ene 2024 | 9.18 | 9.81 | 9.16 | 9.61 | 9.53 | 14,848,400 |
| 29 ene 2024 | 9.87 | 10.22 | 8.99 | 9.01 | 8.93 | 17,501,900 |
| 26 ene 2024 | 9.63 | 9.98 | 9.40 | 9.90 | 9.82 | 12,552,400 |
| 25 ene 2024 | 9.73 | 9.94 | 9.44 | 9.77 | 9.69 | 14,240,500 |
| 24 ene 2024 | 9.23 | 10.06 | 9.20 | 10.03 | 9.95 | 9,626,200 |
| 23 ene 2024 | 9.34 | 10.03 | 9.20 | 9.53 | 9.45 | 9,399,400 |
| 22 ene 2024 | 10.10 | 10.22 | 9.55 | 9.62 | 9.54 | 9,141,300 |
| 19 ene 2024 | 10.20 | 10.67 | 10.13 | 10.30 | 10.21 | 11,674,200 |
| 18 ene 2024 | 9.71 | 10.59 | 9.70 | 10.29 | 10.20 | 12,330,700 |
| 17 ene 2024 | 9.96 | 10.24 | 9.80 | 9.85 | 9.77 | 11,327,200 |
| 16 ene 2024 | 9.45 | 9.85 | 9.45 | 9.62 | 9.54 | 12,971,700 |
| 12 ene 2024 | 8.94 | 9.25 | 8.51 | 9.19 | 9.11 | 17,250,900 |
| 11 ene 2024 | 8.84 | 9.49 | 8.82 | 9.16 | 9.08 | 21,013,900 |
| 10 ene 2024 | 8.29 | 8.84 | 8.12 | 8.56 | 8.49 | 15,627,900 |
| 09 ene 2024 | 8.60 | 8.72 | 8.10 | 8.28 | 8.21 | 15,501,100 |
| 08 ene 2024 | 9.98 | 10.24 | 8.34 | 8.34 | 8.27 | 25,753,000 |
| 05 ene 2024 | 9.93 | 10.42 | 9.60 | 9.67 | 9.59 | 15,534,400 |
| 04 ene 2024 | 9.95 | 10.06 | 9.39 | 9.61 | 9.53 | 11,780,200 |
| 03 ene 2024 | 9.61 | 10.20 | 9.53 | 10.01 | 9.93 | 15,803,600 |
| 02 ene 2024 | 9.95 | 10.14 | 8.90 | 9.39 | 9.31 | 17,412,100 |
| 29 dic 2023 | 9.22 | 9.69 | 9.22 | 9.69 | 9.61 | 12,542,200 |
| 28 dic 2023 | 9.21 | 9.45 | 8.85 | 9.20 | 9.12 | 15,348,100 |
| 27 dic 2023 | 9.41 | 9.60 | 9.14 | 9.20 | 9.12 | 12,951,900 |
| 26 dic 2023 | 9.94 | 10.09 | 9.49 | 9.63 | 9.55 | 10,559,700 |
| 22 dic 2023 | 10.87 | 10.93 | 10.03 | 10.26 | 10.17 | 16,126,700 |
| 21 dic 2023 | 11.67 | 11.87 | 11.23 | 11.45 | 11.35 | 9,879,900 |
| 21 dic 2023 | 0.085 Dividendo | |||||
| 20 dic 2023 | 11.15 | 12.46 | 11.06 | 12.37 | 12.18 | 13,427,800 |
| 19 dic 2023 | 11.53 | 11.60 | 10.89 | 10.95 | 10.78 | 10,149,900 |
| 18 dic 2023 | 11.46 | 12.04 | 11.36 | 11.85 | 11.67 | 8,080,500 |
| 15 dic 2023 | 11.34 | 11.75 | 10.92 | 11.35 | 11.18 | 11,291,900 |
| 14 dic 2023 | 11.60 | 12.02 | 11.27 | 11.44 | 11.27 | 12,155,800 |
| 13 dic 2023 | 14.04 | 14.14 | 12.05 | 12.09 | 11.91 | 13,770,500 |
| 12 dic 2023 | 14.78 | 15.40 | 14.01 | 14.06 | 13.85 | 6,658,000 |
| 11 dic 2023 | 14.58 | 15.52 | 14.58 | 14.77 | 14.55 | 7,233,600 |
| *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.