'Nueva' marca de laptops es todo un éxito gracias a su increíble calidad-precio

ProShares UltraPro Short 20+ Year Treasury (TTT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

59.21

-2.53

(-4.10%)

Al cierre: 04:00PM EST

59.39

+0.18

(+0.30%)

Fuera de horario:

05:07PM EST

Periodo de tiempo:

01 feb 2022 - 01 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 feb 2023	60.16	62.10	58.29	59.21	59.21	170,508
31 ene 2023	61.47	63.48	61.09	61.74	61.74	45,400
30 ene 2023	62.45	62.93	61.73	62.78	62.78	131,900
27 ene 2023	62.92	63.09	61.75	62.07	62.07	28,400
26 ene 2023	61.32	62.31	61.32	61.51	61.51	90,900
25 ene 2023	60.51	62.10	60.05	60.71	60.71	69,200
24 ene 2023	62.99	64.03	60.82	61.20	61.20	197,000
23 ene 2023	64.14	64.23	62.98	63.89	63.89	101,500
20 ene 2023	61.74	63.03	61.28	62.96	62.96	156,600
19 ene 2023	59.67	60.90	59.49	59.88	59.88	150,700
18 ene 2023	58.95	61.40	58.52	58.83	58.83	199,000
17 ene 2023	64.00	64.06	62.30	63.33	63.33	68,100
13 ene 2023	61.59	62.58	60.44	62.18	62.18	104,500
12 ene 2023	63.84	66.00	60.31	60.42	60.42	100,500
11 ene 2023	65.27	65.99	64.17	64.19	64.19	109,500
10 ene 2023	66.33	68.05	65.83	67.36	67.36	65,400
09 ene 2023	66.55	66.88	63.80	64.23	64.23	98,900
06 ene 2023	69.16	69.94	64.90	65.12	65.12	165,300
05 ene 2023	71.61	71.65	68.92	69.07	69.07	131,800
04 ene 2023	68.99	71.10	68.46	69.75	69.75	146,000
03 ene 2023	70.82	74.14	70.66	72.90	72.90	331,500
30 dic 2022	76.17	77.45	74.92	77.03	77.03	144,600
29 dic 2022	76.69	76.69	73.66	74.48	74.48	165,100
28 dic 2022	74.73	77.44	74.23	77.08	77.08	76,300
27 dic 2022	74.88	75.88	73.61	75.68	75.68	140,400
23 dic 2022	70.58	71.57	70.02	71.34	71.34	67,300
22 dic 2022	68.25	68.77	67.50	68.14	68.14	94,400
22 dic 2022	0.263 Dividendo
21 dic 2022	67.59	69.88	67.18	68.55	68.29	109,100
20 dic 2022	69.19	69.50	68.23	68.87	68.61	109,800
19 dic 2022	64.72	66.00	64.63	65.29	65.04	87,300
16 dic 2022	63.15	63.74	61.25	62.18	61.94	110,400
15 dic 2022	60.15	60.50	58.90	60.23	60.00	231,200
14 dic 2022	61.72	63.40	60.79	60.86	60.63	284,700
13 dic 2022	59.32	62.07	59.26	61.72	61.48	219,700
12 dic 2022	61.44	64.15	61.01	63.50	63.26	185,100
09 dic 2022	61.44	64.12	61.30	63.82	63.58	97,600
08 dic 2022	60.17	60.47	59.17	59.44	59.21	79,600
07 dic 2022	60.82	61.27	58.62	59.00	58.77	350,100
06 dic 2022	64.00	64.72	62.63	63.27	63.03	255,600
05 dic 2022	65.39	67.08	65.20	65.79	65.54	335,300
02 dic 2022	66.57	67.84	63.31	63.31	63.07	334,100
01 dic 2022	70.62	71.25	65.62	65.72	65.47	223,200
30 nov 2022	74.84	75.33	72.45	72.67	72.39	79,200
29 nov 2022	73.68	74.10	72.35	74.02	73.74	37,400
28 nov 2022	70.98	72.67	70.30	71.48	71.21	68,100
25 nov 2022	72.71	73.09	72.15	72.19	71.91	28,400
23 nov 2022	73.68	74.00	71.55	71.55	71.28	174,700
22 nov 2022	77.19	77.57	74.83	75.35	75.06	169,300
21 nov 2022	77.00	79.07	76.85	78.40	78.10	147,200
18 nov 2022	77.29	79.73	76.66	79.48	79.18	77,100
17 nov 2022	78.36	79.15	77.00	77.85	77.55	227,400
16 nov 2022	78.71	79.44	75.61	75.61	75.32	334,900
15 nov 2022	83.33	83.57	80.54	80.81	80.50	121,300
14 nov 2022	84.23	86.04	84.11	84.89	84.56	65,900
11 nov 2022	84.64	85.47	83.20	83.98	83.66	133,700
10 nov 2022	88.43	88.43	82.98	83.48	83.16	400,500
09 nov 2022	96.24	96.57	92.75	94.06	93.70	140,900
08 nov 2022	96.33	96.46	93.00	94.86	94.50	136,400
07 nov 2022	93.58	98.02	93.18	98.02	97.64	153,100
04 nov 2022	92.75	95.00	91.10	95.00	94.64	123,500
03 nov 2022	92.51	92.56	89.34	90.63	90.28	177,000
02 nov 2022	87.25	90.00	85.52	88.93	88.59	230,800
01 nov 2022	85.97	89.24	85.92	88.04	87.70	139,400
31 oct 2022	89.74	93.45	89.15	90.97	90.62	124,700
28 oct 2022	88.42	89.63	86.49	88.50	88.16	112,500
27 oct 2022	88.11	90.06	85.72	86.63	86.30	284,600
26 oct 2022	91.28	91.67	88.39	89.55	89.21	261,300
25 oct 2022	95.00	95.60	93.04	93.88	93.52	346,400
24 oct 2022	100.92	104.20	98.94	102.35	101.96	264,400
21 oct 2022	100.31	102.00	97.13	99.96	99.58	394,400
20 oct 2022	91.77	95.08	90.85	94.67	94.31	245,400
19 oct 2022	88.21	90.59	87.94	90.22	89.87	104,000
18 oct 2022	86.00	89.04	85.10	85.50	85.17	102,900
17 oct 2022	82.86	86.36	81.94	85.99	85.66	167,200
14 oct 2022	80.83	85.68	80.59	84.75	84.42	76,300
13 oct 2022	84.94	85.07	80.38	82.61	82.29	128,800
12 oct 2022	82.93	83.14	79.97	80.27	79.96	74,900
11 oct 2022	81.48	83.60	79.24	81.58	81.27	125,100
10 oct 2022	79.80	83.74	79.74	82.47	82.15	177,900
07 oct 2022	79.43	79.96	77.40	78.91	78.61	127,600
06 oct 2022	75.08	77.50	74.76	76.53	76.24	101,400
05 oct 2022	74.80	77.21	74.70	75.37	75.08	128,800
04 oct 2022	71.66	73.45	70.73	73.00	72.72	107,100
03 oct 2022	72.30	73.82	70.77	72.48	72.20	117,900
30 sept 2022	72.19	76.46	71.12	76.02	75.73	106,400
29 sept 2022	75.12	75.32	72.43	73.31	73.03	171,400
28 sept 2022	75.00	76.38	71.81	71.99	71.71	376,100
27 sept 2022	76.35	80.18	75.76	80.12	79.81	319,600
26 sept 2022	71.20	75.06	70.86	74.12	73.84	153,600
23 sept 2022	70.86	72.41	68.80	70.13	69.86	215,300
22 sept 2022	70.04	71.94	69.91	71.08	70.81	233,200
21 sept 2022	68.59	70.62	65.89	65.93	65.68	250,300
20 sept 2022	70.33	70.87	68.24	69.39	69.12	153,200
19 sept 2022	67.81	68.48	66.50	67.30	67.04	41,100
16 sept 2022	67.88	68.20	66.21	67.66	67.40	100,500
15 sept 2022	66.19	66.79	65.86	66.16	65.91	34,300
14 sept 2022	67.00	67.53	65.79	65.91	65.66	140,500
13 sept 2022	68.73	69.31	66.52	66.58	66.32	189,200
12 sept 2022	64.67	67.94	64.39	67.16	66.90	128,700
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...

S&P 5004,119.21+42.61(+1.05%)

Dow Jones34,092.96+6.92(+0.02%)

Nasdaq11,816.32+231.77(+2.00%)

Russell 20001,960.81+28.87(+1.49%)

Petróleo76.70-2.17(-2.75%)

Oro1,966.80+21.50(+1.11%)

'Nueva' marca de laptops es todo un éxito gracias a su increíble calidad-precio

ProShares UltraPro Short 20+ Year Treasury (TTT)

S&P 500
4,119.21
+42.61(+1.05%)

Dow Jones
34,092.96
+6.92(+0.02%)

Nasdaq
11,816.32
+231.77(+2.00%)

Russell 2000
1,960.81
+28.87(+1.49%)

Petróleo
76.70
-2.17(-2.75%)

Oro
1,966.80
+21.50(+1.11%)