U.S. markets open in 4 hours 28 minutes
F S&P 500
5,164.25 +9.50 (+0.18%) F Dow Jones
38,894.00 +62.00 (+0.16%) F Nasdaq
18,028.50 +27.75 (+0.15%) E-mini Russell 2000 Index Futur
2,059.40 +13.60 (+0.66%) Petróleo
78.95 +0.84 (+1.08%) Oro
2,326.80 +18.20 (+0.79%)
ProShares Ultra Euro (ULE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:14PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 11.31 | 11.31 | 11.29 | 11.30 | 11.30 | 5,095 |
| 02 may 2024 | 11.16 | 11.22 | 11.11 | 11.22 | 11.22 | 6,000 |
| 01 may 2024 | 11.10 | 11.23 | 11.10 | 11.15 | 11.15 | 12,000 |
| 30 abr 2024 | 11.16 | 11.16 | 11.08 | 11.08 | 11.08 | 2,700 |
| 29 abr 2024 | 11.14 | 11.21 | 11.14 | 11.20 | 11.20 | 2,400 |
| 26 abr 2024 | 11.18 | 11.18 | 11.11 | 11.16 | 11.16 | 9,300 |
| 25 abr 2024 | 11.13 | 11.23 | 11.13 | 11.23 | 11.23 | 7,800 |
| 24 abr 2024 | 11.15 | 11.17 | 11.13 | 11.17 | 11.17 | 3,900 |
| 23 abr 2024 | 11.15 | 11.17 | 11.14 | 11.17 | 11.17 | 2,300 |
| 22 abr 2024 | 11.02 | 11.07 | 11.02 | 11.07 | 11.07 | 6,600 |
| 19 abr 2024 | 11.07 | 11.10 | 11.06 | 11.06 | 11.06 | 12,900 |
| 18 abr 2024 | 11.09 | 11.09 | 11.05 | 11.05 | 11.05 | 3,600 |
| 17 abr 2024 | 11.04 | 11.10 | 11.03 | 11.10 | 11.10 | 10,700 |
| 16 abr 2024 | 11.00 | 11.03 | 10.95 | 10.99 | 10.99 | 4,200 |
| 15 abr 2024 | 11.03 | 11.03 | 11.00 | 11.00 | 11.00 | 3,900 |
| 12 abr 2024 | 11.03 | 11.03 | 11.01 | 11.02 | 11.02 | 39,400 |
| 11 abr 2024 | 11.25 | 11.25 | 11.16 | 11.22 | 11.22 | 8,700 |
| 10 abr 2024 | 11.28 | 11.32 | 11.20 | 11.23 | 11.23 | 43,800 |
| 09 abr 2024 | 11.50 | 11.52 | 11.45 | 11.47 | 11.47 | 15,300 |
| 08 abr 2024 | 11.42 | 11.48 | 11.42 | 11.47 | 11.47 | 2,200 |
| 05 abr 2024 | 11.34 | 11.43 | 11.34 | 11.43 | 11.43 | 3,400 |
| 04 abr 2024 | 11.48 | 11.50 | 11.43 | 11.44 | 11.44 | 11,000 |
| 03 abr 2024 | 11.30 | 11.43 | 11.30 | 11.42 | 11.42 | 11,800 |
| 02 abr 2024 | 11.26 | 11.29 | 11.26 | 11.29 | 11.29 | 6,000 |
| 01 abr 2024 | 11.29 | 11.29 | 11.21 | 11.22 | 11.22 | 4,400 |
| 28 mar 2024 | 11.34 | 11.35 | 11.32 | 11.32 | 11.32 | 500 |
| 27 mar 2024 | 11.38 | 11.39 | 11.37 | 11.39 | 11.39 | 3,500 |
| 26 mar 2024 | 11.44 | 11.46 | 11.40 | 11.40 | 11.40 | 8,900 |
| 25 mar 2024 | 11.43 | 11.43 | 11.42 | 11.43 | 11.43 | 800 |
| 22 mar 2024 | 11.38 | 11.41 | 11.35 | 11.35 | 11.35 | 27,900 |
| 21 mar 2024 | 11.53 | 11.53 | 11.47 | 11.49 | 11.49 | 2,500 |
| 20 mar 2024 | 11.45 | 11.60 | 11.45 | 11.60 | 11.60 | 3,600 |
| 19 mar 2024 | 11.47 | 11.49 | 11.47 | 11.49 | 11.49 | 200 |
| 18 mar 2024 | 11.52 | 11.55 | 11.48 | 11.48 | 11.48 | 19,900 |
| 15 mar 2024 | 11.56 | 11.56 | 11.53 | 11.54 | 11.54 | 3,800 |
| 14 mar 2024 | 11.61 | 11.61 | 11.52 | 11.53 | 11.53 | 5,900 |
| 13 mar 2024 | 11.64 | 11.68 | 11.64 | 11.67 | 11.67 | 11,700 |
| 12 mar 2024 | 11.59 | 11.61 | 11.59 | 11.61 | 11.61 | 1,000 |
| 11 mar 2024 | 11.62 | 11.63 | 11.61 | 11.61 | 11.61 | 42,400 |
| 08 mar 2024 | 11.69 | 11.70 | 11.65 | 11.65 | 11.65 | 7,900 |
| 07 mar 2024 | 11.57 | 11.68 | 11.57 | 11.68 | 11.68 | 21,700 |
| 06 mar 2024 | 11.53 | 11.59 | 11.51 | 11.57 | 11.57 | 11,200 |
| 05 mar 2024 | 11.48 | 11.48 | 11.47 | 11.48 | 11.48 | 1,000 |
| 04 mar 2024 | 11.46 | 11.49 | 11.46 | 11.49 | 11.49 | 8,500 |
| 01 mar 2024 | 11.39 | 11.45 | 11.39 | 11.42 | 11.42 | 20,500 |
| 29 feb 2024 | 11.44 | 11.48 | 11.36 | 11.37 | 11.37 | 2,800 |
| 28 feb 2024 | 11.46 | 11.47 | 11.45 | 11.46 | 11.46 | 5,000 |
| 27 feb 2024 | 11.46 | 11.46 | 11.45 | 11.45 | 11.45 | 700 |
| 26 feb 2024 | 11.48 | 11.48 | 11.46 | 11.48 | 11.48 | 9,900 |
| 23 feb 2024 | 11.40 | 11.42 | 11.39 | 11.40 | 11.40 | 13,200 |
| 22 feb 2024 | 11.36 | 11.40 | 11.36 | 11.40 | 11.40 | 10,700 |
| 21 feb 2024 | 11.35 | 11.39 | 11.35 | 11.39 | 11.39 | 2,300 |
| 20 feb 2024 | 11.39 | 11.43 | 11.36 | 11.39 | 11.39 | 7,600 |
| 16 feb 2024 | 11.31 | 11.31 | 11.29 | 11.29 | 11.29 | 9,300 |
| 15 feb 2024 | 11.27 | 11.32 | 11.27 | 11.28 | 11.28 | 3,900 |
| 14 feb 2024 | 11.19 | 11.20 | 11.18 | 11.19 | 11.19 | 69,800 |
| 13 feb 2024 | 11.17 | 11.18 | 11.14 | 11.15 | 11.15 | 2,100 |
| 12 feb 2024 | 11.31 | 11.33 | 11.29 | 11.33 | 11.33 | 9,600 |
| 09 feb 2024 | 11.32 | 11.32 | 11.30 | 11.31 | 11.31 | 8,400 |
| 08 feb 2024 | 11.26 | 11.31 | 11.26 | 11.30 | 11.30 | 300 |
| 07 feb 2024 | 11.30 | 11.30 | 11.27 | 11.29 | 11.29 | 4,000 |
| 06 feb 2024 | 11.23 | 11.25 | 11.23 | 11.25 | 11.25 | 7,000 |
| 05 feb 2024 | 11.25 | 11.25 | 11.20 | 11.23 | 11.23 | 4,600 |
| 02 feb 2024 | 11.36 | 11.36 | 11.31 | 11.33 | 11.33 | 12,500 |
| 01 feb 2024 | 11.41 | 11.50 | 11.41 | 11.50 | 11.50 | 900 |
| 31 ene 2024 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | 6,800 |
| 30 ene 2024 | 11.43 | 11.45 | 11.43 | 11.44 | 11.44 | 1,300 |
| 29 ene 2024 | 11.39 | 11.41 | 11.36 | 11.41 | 11.41 | 6,200 |
| 26 ene 2024 | 11.49 | 11.49 | 11.46 | 11.47 | 11.47 | 9,900 |
| 25 ene 2024 | 11.41 | 11.44 | 11.41 | 11.44 | 11.44 | 300 |
| 24 ene 2024 | 11.61 | 11.61 | 11.52 | 11.52 | 11.52 | 2,100 |
| 23 ene 2024 | 11.45 | 11.45 | 11.41 | 11.45 | 11.45 | 4,800 |
| 22 ene 2024 | 11.55 | 11.55 | 11.52 | 11.52 | 11.52 | 3,500 |
| 19 ene 2024 | 11.53 | 11.55 | 11.52 | 11.55 | 11.55 | 12,600 |
| 18 ene 2024 | 11.47 | 11.49 | 11.47 | 11.48 | 11.48 | 4,200 |
| 17 ene 2024 | 11.46 | 11.49 | 11.43 | 11.49 | 11.49 | 5,000 |
| 16 ene 2024 | 11.50 | 11.52 | 11.47 | 11.48 | 11.48 | 40,800 |
| 12 ene 2024 | 11.70 | 11.70 | 11.68 | 11.68 | 11.68 | 14,200 |
| 11 ene 2024 | 11.70 | 11.72 | 11.64 | 11.71 | 11.71 | 32,000 |
| 10 ene 2024 | 11.68 | 11.71 | 11.68 | 11.70 | 11.70 | 14,600 |
| 09 ene 2024 | 11.62 | 11.64 | 11.59 | 11.61 | 11.61 | 700 |
| 08 ene 2024 | 11.69 | 11.70 | 11.66 | 11.67 | 11.67 | 5,100 |
| 05 ene 2024 | 11.67 | 11.67 | 11.63 | 11.63 | 11.63 | 1,700 |
| 04 ene 2024 | 11.66 | 11.68 | 11.64 | 11.64 | 11.64 | 5,600 |
| 03 ene 2024 | 11.57 | 11.59 | 11.53 | 11.57 | 11.57 | 3,900 |
| 02 ene 2024 | 11.64 | 11.67 | 11.57 | 11.57 | 11.57 | 34,700 |
| 29 dic 2023 | 11.88 | 11.89 | 11.83 | 11.84 | 11.84 | 12,600 |
| 28 dic 2023 | 11.97 | 12.00 | 11.87 | 11.87 | 11.87 | 5,700 |
| 27 dic 2023 | 11.93 | 12.01 | 11.93 | 11.98 | 11.98 | 10,900 |
| 26 dic 2023 | 11.82 | 11.86 | 11.82 | 11.86 | 11.86 | 3,800 |
| 22 dic 2023 | 11.82 | 11.83 | 11.77 | 11.78 | 11.78 | 20,000 |
| 21 dic 2023 | 11.74 | 11.77 | 11.72 | 11.77 | 11.77 | 36,600 |
| 20 dic 2023 | 11.71 | 11.72 | 11.62 | 11.62 | 11.62 | 15,500 |
| 19 dic 2023 | 11.70 | 11.74 | 11.70 | 11.73 | 11.73 | 11,900 |
| 18 dic 2023 | 11.64 | 11.64 | 11.60 | 11.61 | 11.61 | 21,000 |
| 15 dic 2023 | 11.61 | 11.61 | 11.52 | 11.54 | 11.54 | 23,100 |
| 14 dic 2023 | 11.66 | 11.77 | 11.66 | 11.74 | 11.74 | 21,400 |
| 13 dic 2023 | 11.43 | 11.53 | 11.43 | 11.51 | 11.51 | 2,800 |
| 12 dic 2023 | 11.30 | 11.34 | 11.30 | 11.34 | 11.34 | 1,000 |
| 11 dic 2023 | 11.24 | 11.28 | 11.24 | 11.28 | 11.28 | 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.