U.S. markets open in 5 hours 52 minutes
F S&P 500
5,026.50 -22.50 (-0.45%) F Dow Jones
37,856.00 -151.00 (-0.40%) F Nasdaq
17,445.75 -101.50 (-0.58%) E-mini Russell 2000 Index Futur
1,951.00 -7.10 (-0.36%) Petróleo
83.70 +0.97 (+1.17%) Oro
2,401.70 +3.70 (+0.15%)
Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 39.55 | 39.58 | 38.16 | 38.77 | 38.77 | 1,829,100 |
| 17 abr 2024 | 37.87 | 39.26 | 37.40 | 38.39 | 38.39 | 2,777,600 |
| 16 abr 2024 | 37.39 | 37.72 | 35.84 | 37.21 | 37.21 | 3,335,100 |
| 15 abr 2024 | 39.55 | 39.76 | 37.16 | 38.29 | 38.29 | 4,360,400 |
| 12 abr 2024 | 42.00 | 43.58 | 38.16 | 38.93 | 38.93 | 6,748,300 |
| 11 abr 2024 | 39.82 | 40.62 | 38.43 | 40.52 | 40.52 | 2,857,600 |
| 10 abr 2024 | 37.87 | 39.67 | 37.15 | 38.72 | 38.72 | 3,343,200 |
| 09 abr 2024 | 40.08 | 40.89 | 39.37 | 39.99 | 39.99 | 2,597,800 |
| 08 abr 2024 | 39.97 | 40.19 | 37.93 | 38.71 | 38.71 | 2,726,000 |
| 05 abr 2024 | 37.22 | 39.53 | 36.83 | 39.25 | 39.25 | 3,179,100 |
| 04 abr 2024 | 37.60 | 38.02 | 36.70 | 36.81 | 36.81 | 2,553,100 |
| 03 abr 2024 | 35.96 | 37.87 | 35.91 | 37.67 | 37.67 | 2,539,200 |
| 02 abr 2024 | 35.68 | 36.21 | 35.02 | 36.09 | 36.09 | 2,916,200 |
| 01 abr 2024 | 35.85 | 36.05 | 34.53 | 35.18 | 35.18 | 3,145,700 |
| 28 mar 2024 | 33.79 | 34.65 | 33.23 | 34.35 | 34.35 | 2,440,800 |
| 27 mar 2024 | 31.04 | 32.97 | 31.02 | 32.97 | 32.97 | 2,523,500 |
| 26 mar 2024 | 32.00 | 32.00 | 30.63 | 30.63 | 30.63 | 1,598,600 |
| 25 mar 2024 | 30.59 | 31.78 | 30.54 | 30.73 | 30.73 | 1,562,800 |
| 22 mar 2024 | 30.49 | 31.09 | 30.15 | 30.17 | 30.17 | 1,517,100 |
| 21 mar 2024 | 32.17 | 32.76 | 30.91 | 30.94 | 30.94 | 3,449,800 |
| 20 mar 2024 | 29.03 | 32.10 | 28.88 | 31.54 | 31.54 | 3,439,700 |
| 19 mar 2024 | 30.19 | 30.19 | 29.11 | 29.22 | 29.22 | 2,082,700 |
| 19 mar 2024 | 0.198 Dividendo | |||||
| 18 mar 2024 | 31.06 | 31.17 | 30.60 | 30.75 | 30.55 | 1,191,600 |
| 15 mar 2024 | 30.93 | 31.47 | 30.52 | 31.16 | 30.96 | 1,872,600 |
| 14 mar 2024 | 31.18 | 31.53 | 30.72 | 31.17 | 30.97 | 2,562,600 |
| 13 mar 2024 | 30.88 | 32.37 | 30.79 | 31.96 | 31.75 | 2,214,600 |
| 12 mar 2024 | 30.50 | 30.59 | 29.70 | 30.54 | 30.34 | 2,470,000 |
| 11 mar 2024 | 30.38 | 32.08 | 30.28 | 31.72 | 31.52 | 2,861,100 |
| 08 mar 2024 | 30.97 | 31.40 | 30.25 | 30.66 | 30.46 | 3,270,800 |
| 07 mar 2024 | 30.49 | 30.84 | 30.08 | 30.63 | 30.43 | 2,246,500 |
| 06 mar 2024 | 29.46 | 30.47 | 29.41 | 29.68 | 29.49 | 3,584,100 |
| 05 mar 2024 | 29.40 | 29.68 | 28.65 | 28.69 | 28.51 | 4,309,100 |
| 04 mar 2024 | 27.13 | 28.55 | 26.85 | 28.47 | 28.29 | 5,367,000 |
| 01 mar 2024 | 25.02 | 26.38 | 24.28 | 26.14 | 25.97 | 4,901,100 |
| 29 feb 2024 | 24.30 | 24.96 | 24.26 | 24.44 | 24.28 | 3,229,400 |
| 28 feb 2024 | 23.63 | 23.63 | 23.15 | 23.35 | 23.20 | 2,823,300 |
| 27 feb 2024 | 24.25 | 24.40 | 23.76 | 23.76 | 23.61 | 2,774,500 |
| 26 feb 2024 | 24.41 | 24.41 | 23.79 | 24.19 | 24.03 | 2,790,400 |
| 23 feb 2024 | 24.24 | 25.16 | 23.79 | 24.96 | 24.80 | 3,743,600 |
| 22 feb 2024 | 25.02 | 25.04 | 23.90 | 24.07 | 23.92 | 3,605,300 |
| 21 feb 2024 | 25.69 | 25.69 | 24.62 | 25.31 | 25.15 | 2,497,800 |
| 20 feb 2024 | 26.03 | 26.14 | 25.45 | 25.69 | 25.52 | 1,874,900 |
| 16 feb 2024 | 24.94 | 25.97 | 24.80 | 25.49 | 25.33 | 3,450,800 |
| 15 feb 2024 | 24.45 | 25.79 | 24.45 | 25.30 | 25.14 | 3,508,400 |
| 14 feb 2024 | 23.87 | 24.06 | 23.32 | 23.93 | 23.78 | 3,165,700 |
| 13 feb 2024 | 25.05 | 25.12 | 23.29 | 23.72 | 23.57 | 6,854,800 |
| 12 feb 2024 | 25.61 | 26.62 | 25.54 | 26.37 | 26.20 | 2,775,000 |
| 09 feb 2024 | 26.15 | 26.20 | 25.40 | 25.78 | 25.61 | 2,600,300 |
| 08 feb 2024 | 26.45 | 26.73 | 26.18 | 26.45 | 26.28 | 1,436,700 |
| 07 feb 2024 | 27.16 | 27.33 | 26.61 | 26.83 | 26.66 | 1,485,600 |
| 06 feb 2024 | 26.83 | 27.36 | 26.58 | 27.22 | 27.04 | 1,703,300 |
| 05 feb 2024 | 26.80 | 27.17 | 26.32 | 26.58 | 26.41 | 2,959,200 |
| 02 feb 2024 | 28.33 | 28.33 | 27.23 | 27.92 | 27.74 | 4,544,700 |
| 01 feb 2024 | 28.54 | 30.21 | 28.46 | 30.01 | 29.82 | 3,776,000 |
| 31 ene 2024 | 28.53 | 29.49 | 27.71 | 27.85 | 27.67 | 3,988,800 |
| 30 ene 2024 | 28.97 | 29.16 | 27.92 | 28.26 | 28.08 | 1,916,100 |
| 29 ene 2024 | 28.65 | 28.74 | 27.71 | 28.67 | 28.49 | 2,270,500 |
| 26 ene 2024 | 28.42 | 28.91 | 28.04 | 28.16 | 27.98 | 1,546,200 |
| 25 ene 2024 | 28.37 | 28.72 | 28.00 | 28.50 | 28.32 | 1,872,900 |
| 24 ene 2024 | 29.53 | 30.12 | 27.41 | 27.51 | 27.33 | 3,467,100 |
| 23 ene 2024 | 27.63 | 28.54 | 27.49 | 28.53 | 28.35 | 2,225,300 |
| 22 ene 2024 | 26.76 | 27.52 | 26.54 | 27.30 | 27.12 | 1,776,400 |
| 19 ene 2024 | 27.72 | 27.72 | 26.72 | 27.46 | 27.28 | 2,926,200 |
| 18 ene 2024 | 27.62 | 27.62 | 26.91 | 27.32 | 27.14 | 2,720,500 |
| 17 ene 2024 | 28.02 | 28.02 | 26.98 | 27.18 | 27.00 | 3,968,900 |
| 16 ene 2024 | 30.72 | 30.82 | 28.79 | 28.99 | 28.80 | 4,057,800 |
| 12 ene 2024 | 31.80 | 32.80 | 31.42 | 31.75 | 31.55 | 3,275,400 |
| 11 ene 2024 | 30.51 | 30.92 | 29.29 | 30.05 | 29.86 | 2,601,500 |
| 10 ene 2024 | 30.57 | 31.01 | 30.12 | 30.54 | 30.34 | 1,849,500 |
| 09 ene 2024 | 32.06 | 32.07 | 30.46 | 30.67 | 30.47 | 2,620,300 |
| 08 ene 2024 | 30.97 | 32.16 | 30.78 | 31.90 | 31.69 | 2,317,500 |
| 05 ene 2024 | 32.02 | 33.21 | 31.40 | 31.99 | 31.78 | 2,655,300 |
| 04 ene 2024 | 32.12 | 32.39 | 31.26 | 31.98 | 31.77 | 2,151,000 |
| 03 ene 2024 | 32.22 | 32.63 | 31.47 | 31.99 | 31.78 | 3,196,900 |
| 02 ene 2024 | 34.84 | 35.28 | 33.61 | 33.91 | 33.69 | 2,149,100 |
| 29 dic 2023 | 34.74 | 35.08 | 34.06 | 34.78 | 34.56 | 2,140,500 |
| 28 dic 2023 | 36.64 | 36.99 | 35.10 | 35.30 | 35.07 | 2,026,800 |
| 27 dic 2023 | 36.70 | 37.75 | 36.62 | 37.16 | 36.92 | 1,760,900 |
| 26 dic 2023 | 36.53 | 36.86 | 35.88 | 36.35 | 36.12 | 1,163,800 |
| 22 dic 2023 | 37.17 | 37.88 | 36.08 | 36.16 | 35.93 | 2,819,600 |
| 21 dic 2023 | 35.50 | 36.12 | 35.24 | 35.61 | 35.38 | 1,706,800 |
| 21 dic 2023 | 0.329 Dividendo | |||||
| 20 dic 2023 | 36.71 | 36.76 | 34.67 | 34.72 | 34.17 | 2,057,600 |
| 19 dic 2023 | 34.92 | 37.14 | 34.83 | 36.41 | 35.83 | 3,108,000 |
| 18 dic 2023 | 34.69 | 34.86 | 33.93 | 34.52 | 33.97 | 1,639,700 |
| 15 dic 2023 | 34.24 | 34.91 | 33.88 | 34.18 | 33.64 | 2,537,800 |
| 14 dic 2023 | 34.62 | 36.19 | 34.27 | 34.86 | 34.31 | 3,989,000 |
| 13 dic 2023 | 29.76 | 33.53 | 29.35 | 33.48 | 32.95 | 5,642,400 |
| 12 dic 2023 | 31.33 | 31.33 | 29.44 | 29.74 | 29.27 | 2,681,600 |
| 11 dic 2023 | 30.68 | 31.35 | 30.21 | 31.26 | 30.76 | 2,155,700 |
| 08 dic 2023 | 31.48 | 32.41 | 30.79 | 31.55 | 31.05 | 3,188,400 |
| 07 dic 2023 | 33.54 | 33.54 | 32.17 | 32.90 | 32.38 | 2,638,300 |
| 06 dic 2023 | 33.99 | 34.30 | 33.11 | 33.18 | 32.65 | 2,188,100 |
| 05 dic 2023 | 33.62 | 34.20 | 32.57 | 33.25 | 32.72 | 2,881,200 |
| 04 dic 2023 | 34.70 | 35.09 | 33.84 | 34.50 | 33.95 | 4,021,000 |
| 01 dic 2023 | 34.99 | 36.48 | 34.72 | 36.24 | 35.67 | 3,553,500 |
| 30 nov 2023 | 34.55 | 35.20 | 34.15 | 35.20 | 34.64 | 1,854,900 |
| 29 nov 2023 | 34.91 | 35.34 | 34.38 | 34.94 | 34.39 | 2,813,500 |
| 28 nov 2023 | 32.68 | 34.99 | 32.49 | 34.93 | 34.38 | 5,284,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.