ProShares Short FTSE China 50 (YXI)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:49AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 16.54 | 16.64 | 16.54 | 16.64 | 16.64 | 1,421 |
| 08 may 2024 | 16.99 | 16.99 | 16.90 | 16.90 | 16.90 | 3,000 |
| 07 may 2024 | 16.80 | 16.83 | 16.77 | 16.82 | 16.82 | 253,200 |
| 06 may 2024 | 16.52 | 16.96 | 16.50 | 16.96 | 16.96 | 18,400 |
| 03 may 2024 | 16.66 | 16.69 | 16.56 | 16.57 | 16.57 | 247,400 |
| 02 may 2024 | 17.15 | 17.15 | 16.69 | 16.69 | 16.69 | 7,800 |
| 01 may 2024 | 17.82 | 17.82 | 17.59 | 17.68 | 17.68 | 5,000 |
| 30 abr 2024 | 17.63 | 17.75 | 17.62 | 17.62 | 17.62 | 3,400 |
| 29 abr 2024 | 17.53 | 17.53 | 17.37 | 17.37 | 17.37 | 500 |
| 26 abr 2024 | 17.50 | 17.62 | 17.42 | 17.54 | 17.54 | 16,800 |
| 25 abr 2024 | 17.92 | 17.92 | 17.85 | 17.85 | 17.85 | 200 |
| 24 abr 2024 | 17.94 | 18.04 | 17.94 | 17.97 | 17.97 | 2,600 |
| 23 abr 2024 | 17.57 | 18.38 | 17.57 | 18.31 | 18.31 | 4,200 |
| 22 abr 2024 | 18.78 | 18.81 | 18.59 | 18.60 | 18.60 | 13,700 |
| 19 abr 2024 | 18.92 | 18.97 | 18.90 | 18.90 | 18.90 | 7,700 |
| 18 abr 2024 | 18.84 | 18.92 | 18.82 | 18.87 | 18.87 | 6,200 |
| 17 abr 2024 | 19.09 | 19.17 | 19.05 | 19.15 | 19.15 | 6,900 |
| 16 abr 2024 | 19.10 | 19.17 | 19.09 | 19.11 | 19.11 | 2,900 |
| 15 abr 2024 | 18.75 | 18.95 | 18.73 | 18.94 | 18.94 | 16,100 |
| 12 abr 2024 | 18.90 | 19.02 | 18.88 | 19.00 | 19.00 | 4,300 |
| 11 abr 2024 | 18.32 | 18.47 | 18.30 | 18.37 | 18.37 | 14,600 |
| 10 abr 2024 | 18.55 | 18.59 | 18.53 | 18.53 | 18.53 | 5,800 |
| 09 abr 2024 | 18.47 | 18.47 | 18.45 | 18.45 | 18.45 | 300 |
| 08 abr 2024 | 18.54 | 18.61 | 18.54 | 18.61 | 18.61 | 600 |
| 05 abr 2024 | 18.73 | 18.73 | 18.72 | 18.72 | 18.72 | 300 |
| 04 abr 2024 | 18.40 | 18.63 | 18.38 | 18.61 | 18.61 | 3,100 |
| 03 abr 2024 | 18.53 | 18.53 | 18.52 | 18.52 | 18.52 | 400 |
| 02 abr 2024 | 18.33 | 18.42 | 18.33 | 18.42 | 18.42 | 500 |
| 01 abr 2024 | 18.54 | 18.80 | 18.18 | 18.57 | 18.57 | 700 |
| 28 mar 2024 | 18.91 | 18.91 | 18.74 | 18.80 | 18.80 | 4,300 |
| 27 mar 2024 | 19.12 | 19.12 | 19.03 | 19.03 | 19.03 | 2,700 |
| 26 mar 2024 | 18.88 | 18.96 | 18.88 | 18.95 | 18.95 | 5,000 |
| 25 mar 2024 | 19.14 | 19.14 | 19.04 | 19.07 | 19.07 | 8,600 |
| 22 mar 2024 | 19.09 | 19.09 | 19.08 | 19.08 | 19.08 | 900 |
| 21 mar 2024 | 18.78 | 18.80 | 18.78 | 18.80 | 18.80 | 400 |
| 20 mar 2024 | 18.79 | 18.80 | 18.72 | 18.76 | 18.76 | 2,100 |
| 20 mar 2024 | 0.108 Dividendo | |||||
| 19 mar 2024 | 19.09 | 19.09 | 19.01 | 19.02 | 18.91 | 1,400 |
| 18 mar 2024 | 18.80 | 18.95 | 18.80 | 18.92 | 18.81 | 4,000 |
| 15 mar 2024 | 18.87 | 18.93 | 18.81 | 18.93 | 18.82 | 2,600 |
| 14 mar 2024 | 18.79 | 18.84 | 18.79 | 18.81 | 18.70 | 2,600 |
| 13 mar 2024 | 18.45 | 18.45 | 18.28 | 18.42 | 18.32 | 9,100 |
| 12 mar 2024 | 18.57 | 18.57 | 18.47 | 18.52 | 18.41 | 6,000 |
| 11 mar 2024 | 18.91 | 18.93 | 18.86 | 18.93 | 18.82 | 6,500 |
| 08 mar 2024 | 19.32 | 19.43 | 19.32 | 19.36 | 19.25 | 1,800 |
| 07 mar 2024 | 19.56 | 19.56 | 19.46 | 19.46 | 19.35 | 5,600 |
| 06 mar 2024 | 19.21 | 19.30 | 19.11 | 19.30 | 19.19 | 13,000 |
| 05 mar 2024 | 19.62 | 19.73 | 19.55 | 19.73 | 19.62 | 3,100 |
| 04 mar 2024 | 19.24 | 19.46 | 19.24 | 19.42 | 19.31 | 7,800 |
| 01 mar 2024 | 19.06 | 19.10 | 18.95 | 19.01 | 18.90 | 26,300 |
| 29 feb 2024 | 19.25 | 19.43 | 19.25 | 19.40 | 19.29 | 4,500 |
| 28 feb 2024 | 19.19 | 19.35 | 19.17 | 19.35 | 19.24 | 2,200 |
| 27 feb 2024 | 18.80 | 18.80 | 18.67 | 18.71 | 18.60 | 1,800 |
| 26 feb 2024 | 18.94 | 19.04 | 18.91 | 19.02 | 18.91 | 3,800 |
| 23 feb 2024 | 18.84 | 18.95 | 18.79 | 18.87 | 18.76 | 6,900 |
| 22 feb 2024 | 19.04 | 19.14 | 18.98 | 19.02 | 18.91 | 18,900 |
| 21 feb 2024 | 19.36 | 19.38 | 19.16 | 19.35 | 19.24 | 34,000 |
| 20 feb 2024 | 19.69 | 19.87 | 19.69 | 19.82 | 19.71 | 11,800 |
| 16 feb 2024 | 19.58 | 19.69 | 19.54 | 19.69 | 19.58 | 5,900 |
| 15 feb 2024 | 20.07 | 20.07 | 19.97 | 20.01 | 19.90 | 2,100 |
| 14 feb 2024 | 20.12 | 20.31 | 20.06 | 20.10 | 19.99 | 10,400 |
| 13 feb 2024 | 20.18 | 20.54 | 20.10 | 20.49 | 20.37 | 4,200 |
| 12 feb 2024 | 20.22 | 20.22 | 19.80 | 20.03 | 19.92 | 13,700 |
| 09 feb 2024 | 20.56 | 20.75 | 20.37 | 20.38 | 20.26 | 4,100 |
| 08 feb 2024 | 20.40 | 20.57 | 20.40 | 20.55 | 20.43 | 16,000 |
| 07 feb 2024 | 20.11 | 20.16 | 20.00 | 20.07 | 19.96 | 16,200 |
| 06 feb 2024 | 20.05 | 20.22 | 19.66 | 19.66 | 19.55 | 87,300 |
| 05 feb 2024 | 21.15 | 21.16 | 20.84 | 20.86 | 20.74 | 12,300 |
| 02 feb 2024 | 21.30 | 21.40 | 21.23 | 21.31 | 21.19 | 11,400 |
| 01 feb 2024 | 20.78 | 20.93 | 20.78 | 20.88 | 20.76 | 6,600 |
| 31 ene 2024 | 21.02 | 21.02 | 20.79 | 20.97 | 20.85 | 18,700 |
| 30 ene 2024 | 20.86 | 20.93 | 20.76 | 20.81 | 20.69 | 15,600 |
| 29 ene 2024 | 20.39 | 20.61 | 20.39 | 20.47 | 20.35 | 20,000 |
| 26 ene 2024 | 20.26 | 20.26 | 20.18 | 20.19 | 20.08 | 2,200 |
| 25 ene 2024 | 19.83 | 20.14 | 19.81 | 20.02 | 19.91 | 15,200 |
| 24 ene 2024 | 19.80 | 20.12 | 19.78 | 20.04 | 19.93 | 52,900 |
| 23 ene 2024 | 20.87 | 20.87 | 20.60 | 20.68 | 20.56 | 14,800 |
| 22 ene 2024 | 21.86 | 21.88 | 21.59 | 21.59 | 21.47 | 8,900 |
| 19 ene 2024 | 21.51 | 21.55 | 21.02 | 21.08 | 20.96 | 6,200 |
| 18 ene 2024 | 21.24 | 21.29 | 21.13 | 21.25 | 21.13 | 8,200 |
| 17 ene 2024 | 21.47 | 21.58 | 21.29 | 21.30 | 21.18 | 9,500 |
| 16 ene 2024 | 20.50 | 20.80 | 20.50 | 20.76 | 20.64 | 9,900 |
| 12 ene 2024 | 19.94 | 20.11 | 19.87 | 20.11 | 20.00 | 15,700 |
| 11 ene 2024 | 20.12 | 20.25 | 20.03 | 20.04 | 19.93 | 9,000 |
| 10 ene 2024 | 20.29 | 20.38 | 20.26 | 20.33 | 20.21 | 15,900 |
| 09 ene 2024 | 20.30 | 20.39 | 20.29 | 20.32 | 20.20 | 11,700 |
| 08 ene 2024 | 20.10 | 20.15 | 19.92 | 19.94 | 19.83 | 14,500 |
| 05 ene 2024 | 19.57 | 19.70 | 19.56 | 19.67 | 19.56 | 4,800 |
| 04 ene 2024 | 19.53 | 19.56 | 18.95 | 19.56 | 19.45 | 15,900 |
| 03 ene 2024 | 19.63 | 19.63 | 19.31 | 19.31 | 19.20 | 4,500 |
| 02 ene 2024 | 19.54 | 19.67 | 19.54 | 19.63 | 19.52 | 5,400 |
| 29 dic 2023 | 19.24 | 19.24 | 19.04 | 19.05 | 18.94 | 4,700 |
| 28 dic 2023 | 19.12 | 19.22 | 19.08 | 19.22 | 19.11 | 5,600 |
| 27 dic 2023 | 19.65 | 19.75 | 19.65 | 19.68 | 19.57 | 5,900 |
| 26 dic 2023 | 19.74 | 19.80 | 19.67 | 19.75 | 19.64 | 15,900 |
| 22 dic 2023 | 20.00 | 20.00 | 19.79 | 19.85 | 19.74 | 24,900 |
| 21 dic 2023 | 19.59 | 19.59 | 19.32 | 19.34 | 19.23 | 4,800 |
| 20 dic 2023 | 19.71 | 20.00 | 19.65 | 20.00 | 19.89 | 7,700 |
| 20 dic 2023 | 0.162 Dividendo | |||||
| 19 dic 2023 | 19.71 | 19.71 | 19.53 | 19.59 | 19.32 | 8,200 |
| *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.