U.S. markets closed
F S&P 500
5,107.25 +15.75 (+0.31%) F Dow Jones
38,614.00 +232.00 (+0.60%) F Nasdaq
17,768.25 +118.50 (+0.67%) E-mini Russell 2000 Index Futur
2,024.30 -2.90 (-0.14%) Petróleo
79.18 +0.23 (+0.29%) Oro
2,311.60 +2.00 (+0.09%)
Direxion Daily Cnsmr Discret Bull 3XShrs (WANT)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|
| 02 may 2024 | 30.47 | 30.81 | 29.77 | 30.81 | 30.81 | 14,000 |
| 01 may 2024 | 30.28 | 31.39 | 29.38 | 29.71 | 29.71 | 18,300 |
| 30 abr 2024 | 31.65 | 32.10 | 30.18 | 30.24 | 30.24 | 21,400 |
| 29 abr 2024 | 32.38 | 32.80 | 31.80 | 32.66 | 32.66 | 35,000 |
| 26 abr 2024 | 30.11 | 31.05 | 30.11 | 30.59 | 30.59 | 47,300 |
| 25 abr 2024 | 28.50 | 29.90 | 28.23 | 29.85 | 29.85 | 14,900 |
| 24 abr 2024 | 30.19 | 30.38 | 29.21 | 29.81 | 29.81 | 19,500 |
| 23 abr 2024 | 28.26 | 29.16 | 28.09 | 28.98 | 28.98 | 13,800 |
| 22 abr 2024 | 27.83 | 28.34 | 27.19 | 27.95 | 27.95 | 16,900 |
| 19 abr 2024 | 28.29 | 28.48 | 27.27 | 27.59 | 27.59 | 23,100 |
| 18 abr 2024 | 28.69 | 29.35 | 28.13 | 28.35 | 28.35 | 14,600 |
| 17 abr 2024 | 29.50 | 29.50 | 28.55 | 28.96 | 28.96 | 39,400 |
| 16 abr 2024 | 29.47 | 29.47 | 28.89 | 29.34 | 29.34 | 11,800 |
| 15 abr 2024 | 31.75 | 31.75 | 29.81 | 29.86 | 29.86 | 28,200 |
| 12 abr 2024 | 32.22 | 32.23 | 31.18 | 31.50 | 31.50 | 24,400 |
| 11 abr 2024 | 32.56 | 33.40 | 31.96 | 33.15 | 33.15 | 8,900 |
| 10 abr 2024 | 32.10 | 32.58 | 31.90 | 32.42 | 32.42 | 24,500 |
| 09 abr 2024 | 33.72 | 33.94 | 33.06 | 33.94 | 33.94 | 18,400 |
| 08 abr 2024 | 33.07 | 33.65 | 33.07 | 33.41 | 33.41 | 18,200 |
| 05 abr 2024 | 32.23 | 33.08 | 32.18 | 32.54 | 32.54 | 25,100 |
| 04 abr 2024 | 33.93 | 34.24 | 32.05 | 32.09 | 32.09 | 23,200 |
| 03 abr 2024 | 32.81 | 33.47 | 32.68 | 33.20 | 33.20 | 19,400 |
| 02 abr 2024 | 32.99 | 33.14 | 32.68 | 33.12 | 33.12 | 18,100 |
| 01 abr 2024 | 35.43 | 35.70 | 34.36 | 34.68 | 34.68 | 17,400 |
| 28 mar 2024 | 35.62 | 35.92 | 35.51 | 35.51 | 35.51 | 17,400 |
| 27 mar 2024 | 35.42 | 35.88 | 34.99 | 35.88 | 35.88 | 18,000 |
| 26 mar 2024 | 35.13 | 35.66 | 34.63 | 34.73 | 34.73 | 15,700 |
| 25 mar 2024 | 34.46 | 35.07 | 34.46 | 34.59 | 34.59 | 10,400 |
| 22 mar 2024 | 34.65 | 35.06 | 34.50 | 34.93 | 34.93 | 10,600 |
| 21 mar 2024 | 35.80 | 36.33 | 35.80 | 35.86 | 35.86 | 17,000 |
| 20 mar 2024 | 33.93 | 35.25 | 33.93 | 35.25 | 35.25 | 28,100 |
| 19 mar 2024 | 32.83 | 33.81 | 32.78 | 33.78 | 33.78 | 13,100 |
| 19 mar 2024 | 0.095 Dividendo | |||||
| 18 mar 2024 | 33.21 | 33.50 | 32.84 | 33.03 | 32.93 | 10,700 |
| 15 mar 2024 | 33.07 | 33.07 | 32.06 | 32.31 | 32.22 | 21,400 |
| 14 mar 2024 | 33.90 | 34.10 | 32.94 | 33.33 | 33.23 | 18,200 |
| 13 mar 2024 | 33.86 | 34.60 | 33.86 | 34.04 | 33.94 | 13,800 |
| 12 mar 2024 | 33.54 | 34.61 | 33.13 | 34.17 | 34.07 | 22,100 |
| 11 mar 2024 | 33.62 | 33.69 | 33.12 | 33.42 | 33.32 | 26,500 |
| 08 mar 2024 | 34.18 | 34.67 | 33.47 | 33.68 | 33.58 | 23,700 |
| 07 mar 2024 | 33.49 | 34.42 | 33.49 | 34.08 | 33.98 | 28,700 |
| 06 mar 2024 | 33.96 | 34.35 | 33.19 | 33.32 | 33.22 | 80,000 |
| 05 mar 2024 | 34.30 | 34.34 | 33.36 | 33.71 | 33.61 | 53,700 |
| 04 mar 2024 | 36.02 | 36.34 | 34.99 | 34.99 | 34.89 | 46,300 |
| 01 mar 2024 | 36.29 | 36.65 | 35.61 | 36.55 | 36.44 | 43,800 |
| 29 feb 2024 | 35.84 | 36.41 | 35.37 | 36.18 | 36.08 | 35,600 |
| 28 feb 2024 | 34.77 | 36.00 | 34.77 | 35.55 | 35.45 | 56,000 |
| 27 feb 2024 | 35.12 | 35.56 | 34.76 | 35.08 | 34.98 | 20,700 |
| 26 feb 2024 | 34.52 | 35.20 | 34.52 | 34.69 | 34.59 | 35,700 |
| 23 feb 2024 | 34.40 | 34.83 | 34.24 | 34.47 | 34.37 | 39,800 |
| 22 feb 2024 | 33.81 | 35.08 | 33.76 | 34.97 | 34.87 | 44,400 |
| 21 feb 2024 | 32.48 | 33.35 | 32.48 | 33.07 | 32.97 | 29,900 |
| 20 feb 2024 | 32.41 | 32.68 | 31.79 | 32.41 | 32.32 | 32,100 |
| 16 feb 2024 | 33.25 | 33.88 | 32.71 | 33.37 | 33.27 | 36,600 |
| 15 feb 2024 | 32.88 | 33.94 | 32.81 | 33.93 | 33.83 | 30,600 |
| 14 feb 2024 | 32.08 | 32.85 | 31.71 | 32.84 | 32.75 | 40,800 |
| 13 feb 2024 | 31.75 | 32.27 | 31.26 | 31.89 | 31.80 | 50,900 |
| 12 feb 2024 | 33.88 | 34.44 | 33.67 | 33.83 | 33.73 | 54,500 |
| 09 feb 2024 | 33.08 | 34.07 | 33.01 | 33.89 | 33.79 | 93,100 |
| 08 feb 2024 | 32.74 | 33.26 | 32.74 | 33.26 | 33.16 | 14,900 |
| 07 feb 2024 | 32.18 | 33.13 | 32.15 | 32.82 | 32.73 | 30,100 |
| 06 feb 2024 | 31.03 | 31.80 | 31.03 | 31.75 | 31.66 | 18,400 |
| 05 feb 2024 | 31.65 | 31.65 | 30.13 | 31.28 | 31.19 | 48,000 |
| 02 feb 2024 | 31.81 | 33.00 | 31.20 | 32.59 | 32.50 | 45,700 |
| 01 feb 2024 | 29.67 | 31.00 | 29.45 | 31.00 | 30.91 | 29,300 |
| 31 ene 2024 | 30.37 | 30.77 | 29.26 | 29.39 | 29.31 | 122,300 |
| 30 ene 2024 | 31.16 | 31.45 | 30.87 | 31.01 | 30.92 | 39,600 |
| 29 ene 2024 | 29.90 | 31.11 | 29.81 | 31.11 | 31.02 | 31,800 |
| 26 ene 2024 | 29.61 | 30.21 | 29.61 | 29.81 | 29.72 | 36,900 |
| 25 ene 2024 | 29.64 | 29.64 | 28.80 | 29.46 | 29.38 | 42,500 |
| 24 ene 2024 | 31.09 | 31.50 | 30.49 | 30.64 | 30.55 | 26,500 |
| 23 ene 2024 | 31.45 | 31.45 | 30.46 | 30.91 | 30.82 | 26,300 |
| 22 ene 2024 | 31.73 | 32.01 | 30.78 | 31.15 | 31.06 | 61,600 |
| 19 ene 2024 | 30.62 | 31.73 | 30.41 | 31.59 | 31.50 | 28,900 |
| 18 ene 2024 | 30.55 | 30.72 | 29.76 | 30.72 | 30.63 | 51,000 |
| 17 ene 2024 | 30.17 | 30.27 | 29.63 | 30.27 | 30.18 | 26,300 |
| 16 ene 2024 | 30.53 | 31.40 | 30.48 | 31.07 | 30.98 | 33,800 |
| 12 ene 2024 | 32.00 | 32.36 | 30.97 | 31.22 | 31.13 | 61,000 |
| 11 ene 2024 | 32.50 | 32.66 | 31.40 | 32.43 | 32.34 | 48,400 |
| 10 ene 2024 | 32.04 | 32.73 | 31.97 | 32.56 | 32.47 | 25,700 |
| 09 ene 2024 | 31.38 | 31.89 | 31.35 | 31.82 | 31.73 | 18,800 |
| 08 ene 2024 | 30.73 | 32.22 | 30.73 | 32.17 | 32.08 | 42,500 |
| 05 ene 2024 | 30.16 | 31.28 | 30.16 | 30.69 | 30.60 | 25,800 |
| 04 ene 2024 | 30.81 | 31.49 | 30.44 | 30.50 | 30.41 | 22,900 |
| 03 ene 2024 | 32.56 | 32.56 | 31.15 | 31.16 | 31.07 | 38,400 |
| 02 ene 2024 | 33.79 | 33.81 | 32.83 | 33.24 | 33.14 | 58,700 |
| 29 dic 2023 | 34.73 | 34.99 | 33.92 | 34.18 | 34.08 | 35,400 |
| 28 dic 2023 | 35.48 | 35.48 | 34.79 | 34.85 | 34.75 | 17,000 |
| 27 dic 2023 | 35.13 | 35.68 | 35.13 | 35.37 | 35.27 | 26,600 |
| 26 dic 2023 | 34.64 | 35.15 | 34.64 | 35.01 | 34.91 | 33,300 |
| 22 dic 2023 | 34.99 | 35.45 | 34.31 | 34.68 | 34.58 | 41,400 |
| 21 dic 2023 | 35.00 | 35.50 | 34.49 | 35.49 | 35.39 | 49,600 |
| 21 dic 2023 | 0.062 Dividendo | |||||
| 20 dic 2023 | 35.48 | 36.38 | 33.91 | 34.00 | 33.84 | 74,500 |
| 19 dic 2023 | 35.36 | 36.17 | 35.36 | 35.95 | 35.78 | 43,800 |
| 18 dic 2023 | 34.74 | 35.44 | 34.74 | 35.14 | 34.98 | 55,200 |
| 15 dic 2023 | 34.14 | 34.72 | 34.03 | 34.55 | 34.39 | 39,900 |
| 14 dic 2023 | 33.98 | 34.64 | 33.52 | 34.39 | 34.23 | 68,900 |
| 13 dic 2023 | 31.70 | 33.11 | 31.00 | 33.00 | 32.85 | 52,600 |
| 12 dic 2023 | 31.28 | 31.80 | 31.03 | 31.78 | 31.63 | 27,200 |
| *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.