U.S. markets open in 9 hours 6 minutes
F S&P 500
5,072.00 +25.50 (+0.51%) F Dow Jones
38,218.00 +149.00 (+0.39%) F Nasdaq
17,551.25 +113.00 (+0.65%) E-mini Russell 2000 Index Futur
2,005.70 +16.00 (+0.80%) Petróleo
79.48 +0.48 (+0.61%) Oro
2,329.80 +18.80 (+0.81%)
ProShares UltraShort Euro (EUO)
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 |
|---|---|---|---|---|---|---|
| 01 may 2024 | 31.73 | 31.76 | 31.42 | 31.68 | 31.68 | 17,600 |
| 30 abr 2024 | 31.57 | 31.75 | 31.54 | 31.74 | 31.74 | 16,000 |
| 29 abr 2024 | 31.62 | 31.65 | 31.43 | 31.47 | 31.47 | 21,500 |
| 26 abr 2024 | 31.50 | 31.74 | 31.49 | 31.59 | 31.59 | 10,700 |
| 25 abr 2024 | 31.63 | 31.65 | 31.37 | 31.41 | 31.41 | 44,300 |
| 24 abr 2024 | 31.58 | 31.67 | 31.54 | 31.57 | 31.57 | 28,600 |
| 23 abr 2024 | 31.79 | 31.81 | 31.52 | 31.55 | 31.55 | 75,800 |
| 22 abr 2024 | 32.00 | 32.01 | 31.82 | 31.86 | 31.86 | 20,000 |
| 19 abr 2024 | 31.75 | 31.89 | 31.73 | 31.83 | 31.83 | 18,000 |
| 18 abr 2024 | 31.79 | 31.96 | 31.79 | 31.89 | 31.89 | 28,700 |
| 17 abr 2024 | 31.89 | 31.95 | 31.70 | 31.74 | 31.74 | 11,500 |
| 16 abr 2024 | 31.94 | 32.13 | 31.90 | 32.03 | 32.03 | 30,400 |
| 15 abr 2024 | 31.85 | 31.99 | 31.85 | 31.98 | 31.98 | 24,100 |
| 12 abr 2024 | 31.88 | 31.95 | 31.81 | 31.92 | 31.92 | 86,600 |
| 11 abr 2024 | 31.19 | 31.51 | 31.19 | 31.36 | 31.36 | 44,600 |
| 10 abr 2024 | 31.05 | 31.34 | 30.79 | 31.24 | 31.24 | 34,700 |
| 09 abr 2024 | 30.46 | 30.65 | 30.46 | 30.61 | 30.61 | 24,100 |
| 08 abr 2024 | 30.69 | 30.69 | 30.57 | 30.58 | 30.58 | 14,100 |
| 05 abr 2024 | 30.69 | 30.72 | 30.69 | 30.70 | 30.70 | 5,800 |
| 04 abr 2024 | 30.50 | 30.70 | 30.48 | 30.69 | 30.69 | 22,300 |
| 03 abr 2024 | 30.99 | 30.99 | 30.69 | 30.72 | 30.72 | 36,300 |
| 02 abr 2024 | 31.15 | 31.15 | 31.07 | 31.09 | 31.09 | 15,000 |
| 01 abr 2024 | 30.98 | 31.28 | 30.98 | 31.24 | 31.24 | 34,200 |
| 28 mar 2024 | 30.81 | 30.98 | 30.81 | 30.96 | 30.96 | 15,200 |
| 27 mar 2024 | 30.78 | 30.78 | 30.72 | 30.72 | 30.72 | 3,300 |
| 26 mar 2024 | 30.62 | 30.68 | 30.62 | 30.68 | 30.68 | 2,300 |
| 25 mar 2024 | 30.68 | 30.68 | 30.60 | 30.62 | 30.62 | 6,600 |
| 22 mar 2024 | 30.74 | 30.82 | 30.72 | 30.81 | 30.81 | 20,500 |
| 21 mar 2024 | 30.39 | 30.53 | 30.39 | 30.50 | 30.50 | 14,500 |
| 20 mar 2024 | 30.60 | 30.61 | 30.14 | 30.14 | 30.14 | 34,000 |
| 19 mar 2024 | 30.56 | 30.56 | 30.45 | 30.46 | 30.46 | 13,400 |
| 18 mar 2024 | 30.34 | 30.43 | 30.32 | 30.43 | 30.43 | 42,600 |
| 15 mar 2024 | 30.33 | 30.35 | 30.29 | 30.29 | 30.29 | 11,900 |
| 14 mar 2024 | 30.15 | 30.35 | 30.15 | 30.31 | 30.31 | 12,300 |
| 13 mar 2024 | 30.03 | 30.04 | 29.94 | 29.95 | 29.95 | 9,600 |
| 12 mar 2024 | 30.16 | 30.16 | 30.10 | 30.11 | 30.11 | 4,600 |
| 11 mar 2024 | 30.06 | 30.13 | 30.06 | 30.09 | 30.09 | 8,800 |
| 08 mar 2024 | 29.90 | 30.03 | 29.87 | 29.99 | 29.99 | 11,800 |
| 07 mar 2024 | 30.19 | 30.22 | 29.91 | 29.91 | 29.91 | 39,800 |
| 06 mar 2024 | 30.31 | 30.31 | 30.16 | 30.22 | 30.22 | 22,800 |
| 05 mar 2024 | 30.51 | 30.51 | 30.36 | 30.45 | 30.45 | 10,200 |
| 04 mar 2024 | 30.47 | 30.47 | 30.39 | 30.45 | 30.45 | 25,200 |
| 01 mar 2024 | 30.72 | 30.72 | 30.50 | 30.54 | 30.54 | 86,100 |
| 29 feb 2024 | 30.51 | 30.75 | 30.46 | 30.70 | 30.70 | 11,600 |
| 28 feb 2024 | 30.54 | 30.59 | 30.51 | 30.54 | 30.54 | 26,900 |
| 27 feb 2024 | 30.51 | 30.52 | 30.42 | 30.46 | 30.46 | 7,100 |
| 26 feb 2024 | 30.42 | 30.50 | 30.41 | 30.44 | 30.44 | 7,700 |
| 23 feb 2024 | 30.51 | 30.62 | 30.50 | 30.59 | 30.59 | 8,100 |
| 22 feb 2024 | 30.65 | 30.65 | 30.57 | 30.57 | 30.57 | 11,400 |
| 21 feb 2024 | 30.66 | 30.67 | 30.57 | 30.61 | 30.61 | 17,200 |
| 20 feb 2024 | 30.55 | 30.65 | 30.46 | 30.63 | 30.63 | 23,300 |
| 16 feb 2024 | 30.95 | 30.96 | 30.75 | 30.83 | 30.83 | 16,200 |
| 15 feb 2024 | 30.80 | 30.92 | 30.77 | 30.82 | 30.82 | 15,300 |
| 14 feb 2024 | 31.20 | 31.20 | 31.07 | 31.08 | 31.08 | 16,800 |
| 13 feb 2024 | 31.12 | 31.22 | 31.12 | 31.19 | 31.19 | 39,600 |
| 12 feb 2024 | 30.83 | 30.92 | 30.77 | 30.81 | 30.81 | 32,600 |
| 09 feb 2024 | 30.77 | 30.78 | 30.72 | 30.76 | 30.76 | 16,100 |
| 08 feb 2024 | 30.90 | 30.90 | 30.78 | 30.79 | 30.79 | 6,500 |
| 07 feb 2024 | 30.77 | 30.88 | 30.77 | 30.82 | 30.82 | 7,500 |
| 06 feb 2024 | 31.01 | 31.04 | 30.89 | 30.89 | 30.89 | 6,200 |
| 05 feb 2024 | 30.99 | 31.07 | 30.94 | 30.98 | 30.98 | 19,000 |
| 02 feb 2024 | 30.64 | 30.73 | 30.56 | 30.68 | 30.68 | 26,800 |
| 01 feb 2024 | 30.54 | 30.55 | 30.20 | 30.23 | 30.23 | 41,700 |
| 31 ene 2024 | 30.20 | 30.58 | 30.13 | 30.57 | 30.57 | 9,100 |
| 30 ene 2024 | 30.30 | 30.40 | 30.30 | 30.35 | 30.35 | 6,100 |
| 29 ene 2024 | 30.52 | 30.60 | 30.37 | 30.40 | 30.40 | 29,000 |
| 26 ene 2024 | 30.25 | 30.30 | 30.21 | 30.30 | 30.30 | 14,000 |
| 25 ene 2024 | 30.18 | 30.44 | 30.18 | 30.37 | 30.37 | 19,000 |
| 24 ene 2024 | 29.87 | 30.14 | 29.82 | 30.14 | 30.14 | 17,100 |
| 23 ene 2024 | 30.21 | 30.42 | 30.21 | 30.30 | 30.30 | 20,400 |
| 22 ene 2024 | 30.08 | 30.11 | 30.01 | 30.10 | 30.10 | 21,000 |
| 19 ene 2024 | 30.14 | 30.17 | 30.01 | 30.02 | 30.02 | 13,800 |
| 18 ene 2024 | 30.19 | 30.26 | 30.15 | 30.16 | 30.16 | 9,800 |
| 17 ene 2024 | 30.21 | 30.27 | 30.09 | 30.09 | 30.09 | 27,200 |
| 16 ene 2024 | 30.05 | 30.15 | 30.02 | 30.14 | 30.14 | 28,300 |
| 12 ene 2024 | 29.56 | 29.69 | 29.48 | 29.69 | 29.69 | 8,400 |
| 11 ene 2024 | 29.66 | 29.78 | 29.57 | 29.57 | 29.57 | 59,600 |
| 10 ene 2024 | 29.75 | 29.75 | 29.55 | 29.58 | 29.58 | 6,600 |
| 09 ene 2024 | 29.67 | 29.84 | 29.67 | 29.77 | 29.77 | 6,700 |
| 08 ene 2024 | 29.61 | 29.64 | 29.53 | 29.63 | 29.63 | 10,300 |
| 05 ene 2024 | 29.65 | 29.71 | 29.39 | 29.70 | 29.70 | 31,700 |
| 04 ene 2024 | 29.60 | 29.67 | 29.56 | 29.66 | 29.66 | 11,000 |
| 03 ene 2024 | 29.82 | 29.90 | 29.71 | 29.80 | 29.80 | 40,900 |
| 02 ene 2024 | 29.64 | 29.68 | 29.55 | 29.68 | 29.68 | 22,300 |
| 29 dic 2023 | 29.08 | 29.16 | 28.96 | 29.15 | 29.15 | 12,900 |
| 28 dic 2023 | 28.85 | 29.04 | 28.85 | 29.01 | 29.01 | 18,500 |
| 27 dic 2023 | 28.97 | 28.97 | 28.71 | 28.74 | 28.74 | 21,800 |
| 26 dic 2023 | 29.16 | 29.18 | 29.07 | 29.08 | 29.08 | 6,700 |
| 22 dic 2023 | 29.09 | 29.28 | 29.07 | 29.23 | 29.23 | 18,100 |
| 21 dic 2023 | 29.36 | 29.42 | 29.27 | 29.27 | 29.27 | 12,500 |
| 20 dic 2023 | 29.46 | 29.63 | 29.44 | 29.63 | 29.63 | 5,200 |
| 19 dic 2023 | 29.45 | 29.45 | 29.36 | 29.38 | 29.38 | 17,300 |
| 18 dic 2023 | 29.69 | 29.75 | 29.66 | 29.73 | 29.73 | 11,900 |
| 15 dic 2023 | 29.69 | 29.86 | 29.69 | 29.84 | 29.84 | 10,200 |
| 14 dic 2023 | 29.53 | 29.53 | 29.23 | 29.33 | 29.33 | 67,600 |
| 13 dic 2023 | 30.38 | 30.49 | 29.90 | 29.91 | 29.91 | 13,000 |
| 12 dic 2023 | 30.51 | 30.54 | 30.40 | 30.41 | 30.41 | 9,300 |
| 11 dic 2023 | 30.66 | 30.70 | 30.57 | 30.57 | 30.57 | 14,400 |
| 08 dic 2023 | 30.75 | 30.75 | 30.50 | 30.58 | 30.58 | 38,900 |
| 07 dic 2023 | 30.50 | 30.51 | 30.27 | 30.38 | 30.38 | 219,900 |
| *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.