Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:16PM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 32.82 | 34.49 | 32.59 | 34.41 | 34.41 | 43,334,121 |
| 22 abr 2024 | 31.58 | 32.85 | 30.50 | 32.07 | 32.07 | 64,723,300 |
| 19 abr 2024 | 33.96 | 34.58 | 30.20 | 30.79 | 30.79 | 103,952,400 |
| 18 abr 2024 | 36.04 | 36.80 | 34.53 | 34.91 | 34.91 | 91,529,700 |
| 17 abr 2024 | 40.60 | 40.85 | 36.64 | 37.06 | 37.06 | 85,426,600 |
| 16 abr 2024 | 39.75 | 41.17 | 39.21 | 40.54 | 40.54 | 62,696,200 |
| 15 abr 2024 | 42.99 | 43.40 | 39.10 | 39.78 | 39.78 | 62,077,800 |
| 12 abr 2024 | 43.32 | 43.55 | 41.03 | 41.51 | 41.51 | 79,577,200 |
| 11 abr 2024 | 43.71 | 46.05 | 42.66 | 45.80 | 45.80 | 64,703,800 |
| 10 abr 2024 | 43.11 | 44.77 | 42.19 | 43.09 | 43.09 | 74,894,000 |
| 09 abr 2024 | 45.37 | 45.85 | 43.17 | 45.39 | 45.39 | 66,452,400 |
| 08 abr 2024 | 44.50 | 45.19 | 43.50 | 44.00 | 44.00 | 42,780,900 |
| 05 abr 2024 | 42.70 | 44.53 | 41.94 | 43.62 | 43.62 | 71,044,700 |
| 04 abr 2024 | 48.13 | 48.49 | 41.98 | 42.37 | 42.37 | 82,719,300 |
| 03 abr 2024 | 44.29 | 47.18 | 44.21 | 46.19 | 46.19 | 54,158,200 |
| 02 abr 2024 | 45.83 | 46.16 | 44.38 | 45.88 | 45.88 | 57,411,500 |
| 01 abr 2024 | 46.73 | 49.99 | 46.72 | 47.99 | 47.99 | 63,270,000 |
| 28 mar 2024 | 46.31 | 47.30 | 46.01 | 46.53 | 46.53 | 45,684,700 |
| 27 mar 2024 | 46.23 | 46.54 | 43.91 | 46.50 | 46.50 | 56,643,600 |
| 26 mar 2024 | 46.82 | 47.37 | 44.88 | 45.03 | 45.03 | 55,697,600 |
| 25 mar 2024 | 44.50 | 47.18 | 44.14 | 45.89 | 45.89 | 54,917,700 |
| 22 mar 2024 | 45.68 | 47.50 | 45.25 | 46.43 | 46.43 | 57,003,100 |
| 21 mar 2024 | 47.62 | 48.76 | 46.06 | 46.31 | 46.31 | 82,495,700 |
| 20 mar 2024 | 41.59 | 43.80 | 40.62 | 43.40 | 43.40 | 79,396,800 |
| 19 mar 2024 | 40.71 | 41.95 | 38.95 | 41.42 | 41.42 | 83,450,200 |
| 19 mar 2024 | 0.035 Dividendo | |||||
| 18 mar 2024 | 44.70 | 45.26 | 42.33 | 42.54 | 42.51 | 65,139,200 |
| 15 mar 2024 | 41.81 | 44.14 | 41.62 | 42.74 | 42.70 | 72,293,600 |
| 14 mar 2024 | 45.50 | 46.34 | 42.18 | 43.53 | 43.49 | 77,822,900 |
| 13 mar 2024 | 47.90 | 48.04 | 45.09 | 46.08 | 46.04 | 79,513,600 |
| 12 mar 2024 | 48.44 | 49.69 | 46.00 | 49.58 | 49.54 | 89,505,900 |
| 11 mar 2024 | 46.94 | 47.79 | 45.10 | 46.77 | 46.73 | 76,456,400 |
| 08 mar 2024 | 55.94 | 56.99 | 48.80 | 48.95 | 48.91 | 128,374,500 |
| 07 mar 2024 | 52.15 | 56.06 | 52.10 | 55.32 | 55.27 | 91,590,800 |
| 06 mar 2024 | 49.77 | 51.85 | 48.72 | 50.22 | 50.18 | 91,762,300 |
| 05 mar 2024 | 48.01 | 49.00 | 45.26 | 46.84 | 46.80 | 76,835,800 |
| 04 mar 2024 | 50.00 | 51.41 | 49.00 | 49.77 | 49.73 | 81,255,500 |
| 01 mar 2024 | 44.40 | 48.95 | 44.24 | 48.33 | 48.29 | 90,383,200 |
| 29 feb 2024 | 41.21 | 43.13 | 40.77 | 42.84 | 42.80 | 67,431,600 |
| 28 feb 2024 | 39.74 | 40.50 | 39.15 | 39.80 | 39.77 | 46,281,900 |
| 27 feb 2024 | 41.81 | 42.16 | 40.78 | 41.11 | 41.08 | 48,124,600 |
| 26 feb 2024 | 41.22 | 41.80 | 40.40 | 41.21 | 41.18 | 49,475,100 |
| 23 feb 2024 | 42.14 | 42.68 | 39.41 | 40.17 | 40.14 | 68,430,000 |
| 22 feb 2024 | 40.45 | 42.05 | 39.87 | 41.42 | 41.39 | 96,865,500 |
| 21 feb 2024 | 35.11 | 36.15 | 34.58 | 36.14 | 36.11 | 65,483,300 |
| 20 feb 2024 | 37.24 | 37.67 | 34.66 | 36.42 | 36.39 | 80,980,100 |
| 16 feb 2024 | 39.84 | 40.78 | 37.97 | 38.33 | 38.30 | 76,982,300 |
| 15 feb 2024 | 40.00 | 40.12 | 38.50 | 39.11 | 39.08 | 60,937,300 |
| 14 feb 2024 | 38.14 | 39.27 | 37.61 | 39.12 | 39.09 | 62,424,100 |
| 13 feb 2024 | 35.71 | 37.96 | 35.16 | 36.84 | 36.81 | 86,489,300 |
| 12 feb 2024 | 39.41 | 41.33 | 38.65 | 39.15 | 39.12 | 72,207,900 |
| 09 feb 2024 | 37.86 | 39.54 | 37.17 | 39.32 | 39.29 | 65,860,900 |
| 08 feb 2024 | 35.74 | 37.95 | 35.64 | 37.15 | 37.12 | 59,516,900 |
| 07 feb 2024 | 34.44 | 35.49 | 33.46 | 35.36 | 35.33 | 63,261,800 |
| 06 feb 2024 | 35.37 | 35.48 | 32.66 | 33.83 | 33.80 | 62,828,900 |
| 05 feb 2024 | 34.55 | 35.60 | 33.42 | 35.10 | 35.07 | 65,899,800 |
| 02 feb 2024 | 32.35 | 33.92 | 32.17 | 33.65 | 33.62 | 67,691,200 |
| 01 feb 2024 | 32.28 | 32.72 | 31.20 | 32.45 | 32.42 | 60,671,300 |
| 31 ene 2024 | 31.92 | 33.87 | 31.14 | 32.10 | 32.07 | 85,888,800 |
| 30 ene 2024 | 34.56 | 35.13 | 33.05 | 33.53 | 33.50 | 55,768,200 |
| 29 ene 2024 | 34.23 | 35.13 | 33.51 | 35.04 | 35.01 | 54,398,800 |
| 26 ene 2024 | 34.87 | 35.55 | 33.70 | 34.01 | 33.98 | 70,933,100 |
| 25 ene 2024 | 39.50 | 39.53 | 36.52 | 37.12 | 37.09 | 82,851,400 |
| 24 ene 2024 | 37.10 | 38.92 | 36.26 | 37.42 | 37.39 | 97,248,200 |
| 23 ene 2024 | 35.23 | 36.01 | 34.22 | 35.92 | 35.89 | 50,847,400 |
| 22 ene 2024 | 35.68 | 36.57 | 34.22 | 35.26 | 35.23 | 73,322,100 |
| 19 ene 2024 | 32.42 | 34.99 | 31.90 | 34.86 | 34.83 | 91,549,100 |
| 18 ene 2024 | 30.72 | 31.31 | 29.81 | 31.19 | 31.16 | 99,590,300 |
| 17 ene 2024 | 28.37 | 28.55 | 26.96 | 28.43 | 28.41 | 77,075,400 |
| 16 ene 2024 | 28.15 | 29.83 | 27.70 | 29.19 | 29.17 | 77,707,000 |
| 12 ene 2024 | 28.58 | 28.98 | 27.61 | 28.10 | 28.08 | 48,893,000 |
| 11 ene 2024 | 28.25 | 29.04 | 26.78 | 28.46 | 28.44 | 77,551,200 |
| 10 ene 2024 | 28.64 | 28.68 | 27.09 | 28.17 | 28.15 | 62,528,400 |
| 09 ene 2024 | 27.50 | 29.14 | 27.35 | 28.42 | 28.40 | 67,616,000 |
| 08 ene 2024 | 26.49 | 28.67 | 26.43 | 28.43 | 28.41 | 73,206,500 |
| 05 ene 2024 | 25.65 | 26.62 | 25.40 | 25.93 | 25.91 | 73,790,500 |
| 04 ene 2024 | 24.96 | 26.33 | 24.80 | 25.58 | 25.56 | 75,067,000 |
| 03 ene 2024 | 26.59 | 27.05 | 25.88 | 26.25 | 26.23 | 62,304,900 |
| 02 ene 2024 | 29.89 | 29.90 | 27.26 | 28.04 | 28.02 | 79,763,800 |
| 29 dic 2023 | 32.17 | 32.35 | 30.89 | 31.40 | 31.37 | 53,166,400 |
| 28 dic 2023 | 32.59 | 32.78 | 32.05 | 32.22 | 32.19 | 34,883,800 |
| 27 dic 2023 | 32.56 | 32.74 | 31.85 | 32.35 | 32.32 | 47,991,500 |
| 26 dic 2023 | 30.93 | 32.53 | 30.91 | 32.16 | 32.13 | 48,619,700 |
| 22 dic 2023 | 30.62 | 31.08 | 29.88 | 30.51 | 30.48 | 42,545,100 |
| 21 dic 2023 | 29.75 | 30.41 | 29.35 | 30.26 | 30.24 | 62,019,200 |
| 21 dic 2023 | 0.063 Dividendo | |||||
| 20 dic 2023 | 30.20 | 30.62 | 28.05 | 28.10 | 28.01 | 59,562,600 |
| 19 dic 2023 | 30.33 | 30.98 | 30.29 | 30.75 | 30.66 | 39,361,100 |
| 18 dic 2023 | 30.56 | 30.71 | 29.46 | 30.29 | 30.20 | 46,100,400 |
| 15 dic 2023 | 30.46 | 31.59 | 30.35 | 30.57 | 30.48 | 66,764,600 |
| 14 dic 2023 | 28.62 | 30.49 | 28.61 | 30.19 | 30.10 | 86,502,800 |
| 13 dic 2023 | 26.70 | 28.40 | 26.42 | 27.92 | 27.83 | 80,992,700 |
| 12 dic 2023 | 25.75 | 26.72 | 25.60 | 26.65 | 26.57 | 55,752,100 |
| 11 dic 2023 | 24.39 | 26.38 | 24.31 | 26.11 | 26.03 | 80,772,700 |
| 08 dic 2023 | 23.01 | 24.04 | 22.95 | 23.70 | 23.63 | 69,195,000 |
| 07 dic 2023 | 22.02 | 23.40 | 21.82 | 23.18 | 23.11 | 77,337,000 |
| 06 dic 2023 | 22.83 | 22.89 | 21.41 | 21.47 | 21.40 | 60,117,400 |
| 05 dic 2023 | 21.68 | 22.09 | 21.34 | 21.93 | 21.86 | 51,980,900 |
| 04 dic 2023 | 22.36 | 22.44 | 21.29 | 22.31 | 22.24 | 55,773,300 |
| 01 dic 2023 | 22.38 | 23.20 | 21.84 | 23.07 | 23.00 | 54,806,900 |
| *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.