U.S. markets closed
F S&P 500
5,063.50 -3.50 (-0.07%) F Dow Jones
38,016.00 +23.00 (+0.06%) F Nasdaq
17,521.25 -50.00 (-0.28%) E-mini Russell 2000 Index Futur
1,986.40 +0.80 (+0.04%) Petróleo
81.16 -0.77 (-0.94%) Oro
2,296.80 -6.10 (-0.26%)
ProShares Ultra Gold (UGL)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 77.06 | 77.61 | 76.03 | 76.12 | 76.12 | 275,100 |
| 29 abr 2024 | 79.06 | 79.98 | 78.57 | 79.20 | 79.20 | 202,000 |
| 26 abr 2024 | 79.64 | 79.80 | 78.75 | 79.46 | 79.46 | 180,000 |
| 25 abr 2024 | 77.98 | 79.88 | 77.90 | 79.06 | 79.06 | 237,300 |
| 24 abr 2024 | 78.29 | 79.38 | 78.00 | 78.13 | 78.13 | 223,700 |
| 23 abr 2024 | 77.72 | 79.05 | 77.59 | 78.43 | 78.43 | 319,100 |
| 22 abr 2024 | 79.39 | 79.90 | 78.61 | 78.87 | 78.87 | 371,600 |
| 19 abr 2024 | 82.55 | 83.97 | 82.28 | 82.96 | 82.96 | 309,300 |
| 18 abr 2024 | 83.20 | 83.31 | 81.72 | 82.50 | 82.50 | 231,500 |
| 17 abr 2024 | 83.07 | 83.61 | 81.20 | 81.97 | 81.97 | 268,100 |
| 16 abr 2024 | 82.38 | 83.78 | 81.45 | 83.21 | 83.21 | 399,200 |
| 15 abr 2024 | 80.82 | 83.07 | 78.73 | 82.97 | 82.97 | 468,500 |
| 12 abr 2024 | 83.72 | 86.02 | 79.40 | 80.07 | 80.07 | 824,900 |
| 11 abr 2024 | 80.05 | 82.25 | 79.34 | 82.14 | 82.14 | 359,300 |
| 10 abr 2024 | 78.97 | 80.77 | 78.50 | 79.19 | 79.19 | 439,400 |
| 09 abr 2024 | 80.80 | 81.58 | 79.83 | 80.69 | 80.69 | 357,600 |
| 08 abr 2024 | 79.47 | 80.09 | 78.49 | 79.83 | 79.83 | 266,700 |
| 05 abr 2024 | 76.98 | 79.38 | 76.79 | 78.84 | 78.84 | 344,200 |
| 04 abr 2024 | 76.59 | 77.65 | 75.90 | 76.27 | 76.27 | 333,800 |
| 03 abr 2024 | 75.65 | 77.29 | 75.50 | 77.21 | 77.21 | 338,300 |
| 02 abr 2024 | 74.59 | 76.00 | 74.15 | 75.89 | 75.89 | 333,100 |
| 01 abr 2024 | 74.37 | 74.40 | 72.75 | 73.74 | 73.74 | 263,700 |
| 28 mar 2024 | 71.49 | 72.50 | 70.99 | 72.26 | 72.26 | 293,500 |
| 27 mar 2024 | 69.93 | 70.53 | 69.92 | 70.43 | 70.43 | 149,100 |
| 26 mar 2024 | 70.23 | 70.29 | 69.21 | 69.55 | 69.55 | 141,500 |
| 25 mar 2024 | 69.24 | 69.78 | 69.09 | 69.11 | 69.11 | 110,100 |
| 22 mar 2024 | 69.34 | 69.72 | 68.30 | 68.66 | 68.66 | 149,600 |
| 21 mar 2024 | 71.16 | 71.20 | 68.94 | 69.86 | 69.86 | 295,700 |
| 20 mar 2024 | 67.95 | 70.35 | 67.92 | 69.96 | 69.96 | 260,500 |
| 19 mar 2024 | 68.25 | 68.41 | 67.80 | 68.38 | 68.38 | 97,600 |
| 18 mar 2024 | 68.37 | 68.64 | 68.11 | 68.55 | 68.55 | 103,700 |
| 15 mar 2024 | 68.51 | 68.96 | 68.25 | 68.37 | 68.37 | 99,100 |
| 14 mar 2024 | 68.83 | 68.85 | 68.14 | 68.82 | 68.82 | 143,200 |
| 13 mar 2024 | 68.88 | 69.84 | 68.87 | 69.45 | 69.45 | 163,800 |
| 12 mar 2024 | 68.94 | 69.05 | 68.08 | 68.46 | 68.46 | 212,700 |
| 11 mar 2024 | 69.87 | 70.28 | 69.70 | 70.03 | 70.03 | 168,500 |
| 08 mar 2024 | 69.32 | 70.94 | 68.98 | 69.80 | 69.80 | 231,700 |
| 07 mar 2024 | 68.42 | 68.78 | 68.00 | 68.66 | 68.66 | 135,800 |
| 06 mar 2024 | 67.48 | 68.30 | 67.01 | 67.95 | 67.95 | 242,000 |
| 05 mar 2024 | 66.99 | 67.56 | 66.52 | 66.90 | 66.90 | 226,600 |
| 04 mar 2024 | 64.81 | 66.27 | 64.63 | 66.07 | 66.07 | 326,500 |
| 01 mar 2024 | 62.23 | 64.34 | 61.66 | 64.03 | 64.03 | 266,600 |
| 29 feb 2024 | 61.88 | 62.04 | 61.62 | 61.64 | 61.64 | 125,400 |
| 28 feb 2024 | 61.08 | 61.15 | 60.90 | 61.06 | 61.06 | 42,600 |
| 27 feb 2024 | 61.21 | 61.35 | 60.79 | 60.84 | 60.84 | 95,900 |
| 26 feb 2024 | 60.73 | 61.08 | 60.56 | 61.00 | 61.00 | 93,400 |
| 23 feb 2024 | 60.59 | 61.61 | 60.51 | 61.28 | 61.28 | 117,300 |
| 22 feb 2024 | 60.53 | 60.63 | 60.00 | 60.52 | 60.52 | 100,700 |
| 21 feb 2024 | 60.83 | 60.94 | 60.35 | 60.59 | 60.59 | 54,600 |
| 20 feb 2024 | 60.91 | 60.93 | 60.57 | 60.60 | 60.60 | 111,800 |
| 16 feb 2024 | 59.00 | 60.07 | 58.97 | 59.86 | 59.86 | 76,100 |
| 15 feb 2024 | 59.37 | 59.64 | 59.11 | 59.44 | 59.44 | 64,400 |
| 14 feb 2024 | 58.64 | 58.95 | 58.20 | 58.69 | 58.69 | 113,300 |
| 13 feb 2024 | 59.33 | 59.33 | 58.63 | 58.78 | 58.78 | 112,200 |
| 12 feb 2024 | 60.12 | 60.55 | 60.01 | 60.48 | 60.48 | 59,100 |
| 09 feb 2024 | 60.76 | 60.88 | 60.52 | 60.76 | 60.76 | 138,400 |
| 08 feb 2024 | 61.02 | 61.43 | 61.01 | 61.28 | 61.28 | 73,100 |
| 07 feb 2024 | 61.48 | 62.06 | 61.38 | 61.44 | 61.44 | 54,000 |
| 06 feb 2024 | 61.14 | 61.67 | 61.05 | 61.52 | 61.52 | 77,500 |
| 05 feb 2024 | 60.44 | 61.01 | 60.32 | 60.88 | 60.88 | 165,600 |
| 02 feb 2024 | 61.22 | 61.73 | 61.05 | 61.59 | 61.59 | 141,500 |
| 01 feb 2024 | 62.27 | 63.38 | 61.84 | 62.75 | 62.75 | 175,300 |
| 31 ene 2024 | 62.13 | 62.85 | 61.28 | 61.57 | 61.57 | 204,400 |
| 30 ene 2024 | 62.31 | 62.38 | 61.25 | 61.65 | 61.65 | 158,000 |
| 29 ene 2024 | 61.46 | 61.60 | 60.72 | 61.46 | 61.46 | 119,300 |
| 26 ene 2024 | 60.79 | 60.80 | 60.42 | 60.57 | 60.57 | 45,900 |
| 25 ene 2024 | 60.81 | 61.01 | 60.26 | 60.75 | 60.75 | 107,300 |
| 24 ene 2024 | 61.53 | 61.53 | 60.24 | 60.27 | 60.27 | 64,800 |
| 23 ene 2024 | 60.96 | 61.42 | 60.89 | 61.29 | 61.29 | 83,900 |
| 22 ene 2024 | 60.83 | 61.19 | 60.32 | 60.82 | 60.82 | 86,000 |
| 19 ene 2024 | 61.50 | 61.51 | 61.03 | 61.36 | 61.36 | 115,700 |
| 18 ene 2024 | 60.30 | 61.01 | 60.19 | 60.97 | 60.97 | 119,200 |
| 17 ene 2024 | 60.97 | 61.05 | 59.80 | 60.08 | 60.08 | 112,100 |
| 16 ene 2024 | 62.20 | 62.25 | 61.18 | 61.39 | 61.39 | 85,600 |
| 12 ene 2024 | 63.24 | 63.49 | 62.28 | 62.55 | 62.55 | 103,400 |
| 11 ene 2024 | 61.58 | 61.81 | 60.58 | 61.43 | 61.43 | 122,500 |
| 10 ene 2024 | 61.66 | 61.87 | 61.07 | 61.25 | 61.25 | 115,600 |
| 09 ene 2024 | 62.09 | 62.33 | 61.46 | 61.58 | 61.58 | 57,700 |
| 08 ene 2024 | 61.11 | 62.12 | 61.01 | 61.52 | 61.52 | 127,700 |
| 05 ene 2024 | 62.74 | 63.78 | 62.36 | 62.54 | 62.54 | 148,900 |
| 04 ene 2024 | 62.34 | 62.75 | 62.16 | 62.55 | 62.55 | 66,100 |
| 03 ene 2024 | 62.17 | 62.83 | 61.77 | 62.43 | 62.43 | 225,500 |
| 02 ene 2024 | 64.01 | 64.30 | 63.45 | 63.55 | 63.55 | 139,800 |
| 29 dic 2023 | 63.70 | 64.17 | 63.62 | 63.87 | 63.87 | 129,400 |
| 28 dic 2023 | 64.67 | 64.98 | 64.07 | 64.10 | 64.10 | 82,700 |
| 27 dic 2023 | 64.37 | 65.27 | 64.24 | 64.95 | 64.95 | 146,700 |
| 26 dic 2023 | 63.84 | 64.32 | 63.47 | 64.32 | 64.32 | 88,800 |
| 22 dic 2023 | 64.23 | 64.45 | 63.30 | 63.36 | 63.36 | 111,600 |
| 21 dic 2023 | 62.69 | 62.90 | 62.32 | 62.81 | 62.81 | 77,200 |
| 20 dic 2023 | 62.42 | 62.52 | 62.02 | 62.03 | 62.03 | 82,500 |
| 19 dic 2023 | 62.13 | 63.11 | 62.10 | 62.66 | 62.66 | 103,200 |
| 18 dic 2023 | 61.63 | 62.31 | 61.50 | 61.88 | 61.88 | 107,200 |
| 15 dic 2023 | 62.32 | 62.62 | 61.18 | 61.35 | 61.35 | 102,600 |
| 14 dic 2023 | 62.58 | 63.17 | 62.07 | 62.47 | 62.47 | 145,900 |
| 13 dic 2023 | 59.33 | 61.79 | 59.08 | 61.76 | 61.76 | 162,400 |
| 12 dic 2023 | 59.35 | 59.40 | 59.03 | 59.16 | 59.16 | 50,200 |
| 11 dic 2023 | 59.80 | 59.83 | 58.90 | 59.25 | 59.25 | 169,000 |
| 08 dic 2023 | 60.77 | 61.28 | 60.06 | 60.58 | 60.58 | 214,000 |
| 07 dic 2023 | 62.47 | 62.47 | 61.62 | 62.20 | 62.20 | 94,700 |
| 06 dic 2023 | 62.44 | 62.50 | 61.85 | 62.13 | 62.13 | 167,400 |
| *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.