Direxion Daily GOOGL Bull 1.5X Shares (GGLL)

GGLL
🏛️ Estados Unidos →
65.03
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 46.63 46.96 45.35 45.73 0.3M
2024-12-30 45.78 47.31 45.65 46.67 0.5M
2024-12-27 48.59 48.65 46.39 47.41 0.7M
2024-12-26 48.78 49.48 48.30 48.91 0.4M
2024-12-24 48.79 49.15 48.01 49.13 0.4M
2024-12-23 47.50 48.68 46.28 48.47 0.6M
2024-12-20 44.39 47.92 44.26 47.26 0.8M
2024-12-19 47.36 48.00 45.80 45.83 0.6M
2024-12-18 49.32 50.10 45.50 45.80 1.1M
2024-12-17 50.20 52.44 49.15 49.35 2.0M
2024-12-16 48.22 51.22 48.13 50.06 2.4M
2024-12-13 47.34 48.14 46.57 46.68 0.9M
2024-12-12 49.24 49.44 47.64 47.74 1.4M
2024-12-11 45.13 50.00 44.94 49.99 3.0M
2024-12-10 43.91 45.52 43.07 44.98 2.8M
2024-12-09 39.91 40.88 39.73 40.47 0.5M
2024-12-06 38.87 40.26 38.84 40.12 0.6M
2024-12-05 40.51 40.77 39.06 39.22 0.4M
2024-12-04 38.61 40.22 38.55 40.04 0.6M
2024-12-03 38.77 39.27 38.43 38.63 0.4M
2024-12-02 37.49 38.97 37.48 38.73 0.5M
2024-11-29 37.44 37.76 36.85 37.63 0.4M
2024-11-27 37.70 37.85 37.23 37.79 0.4M
2024-11-26 37.04 38.04 37.04 37.73 0.5M
2024-11-25 36.43 37.53 36.27 37.12 0.9M
2024-11-22 36.15 36.59 35.50 35.83 1.1M
2024-11-21 40.05 40.10 35.34 37.17 2.5M
2024-11-20 41.72 41.82 40.03 41.03 0.3M
2024-11-19 39.95 42.42 39.95 42.06 0.3M
2024-11-18 39.97 40.86 39.70 40.81 0.4M
2024-11-15 40.17 40.20 38.94 39.49 0.5M
2024-11-14 42.22 42.50 40.40 40.97 0.5M
2024-11-13 43.39 43.44 42.41 42.56 0.4M
2024-11-12 42.99 44.31 42.85 43.90 0.5M
2024-11-11 42.47 43.38 42.46 43.34 0.4M
2024-11-08 43.50 43.58 42.25 42.38 0.6M
2024-11-07 42.07 43.70 41.91 43.53 0.7M
2024-11-06 40.36 41.72 40.27 41.55 0.8M
2024-11-05 38.37 38.84 38.09 38.49 0.4M
2024-11-04 38.59 38.95 37.73 38.29 0.5M
2024-11-01 38.67 39.67 38.16 39.21 1.2M
2024-10-31 40.10 41.85 39.11 39.11 1.7M
2024-10-30 43.65 44.21 40.58 40.77 4.0M
2024-10-29 37.70 38.94 37.48 38.64 4.2M
2024-10-28 38.17 38.17 36.08 37.33 2.2M
2024-10-25 35.89 36.80 35.87 36.69 0.6M
2024-10-24 35.64 35.85 34.84 35.60 0.5M
2024-10-23 36.51 36.97 35.26 35.63 0.4M
2024-10-22 35.77 36.95 35.76 36.70 0.4M
2024-10-21 35.80 36.39 35.61 36.24 0.2M
2024-10-18 35.85 36.50 35.80 35.92 0.4M
2024-10-17 37.03 37.26 35.69 35.73 0.4M
2024-10-16 36.47 37.03 36.12 36.77 0.8M
2024-10-15 37.11 37.88 36.55 36.87 0.5M
2024-10-14 36.13 37.25 36.08 36.71 0.3M
2024-10-11 35.45 36.23 35.07 35.96 0.3M
2024-10-10 34.98 35.88 34.76 35.43 0.4M
2024-10-09 36.03 36.68 34.45 35.34 0.8M
2024-10-08 36.35 36.64 35.84 36.48 0.4M
2024-10-07 37.99 38.34 35.79 35.92 0.5M
2024-10-04 38.19 38.25 37.08 37.72 0.3M
2024-10-03 36.55 37.57 36.39 37.23 0.3M
2024-10-02 37.51 37.99 36.75 37.26 0.4M
2024-10-01 38.11 38.72 36.69 37.77 0.6M
2024-09-30 36.22 37.36 36.17 37.27 0.4M
2024-09-27 35.92 37.19 35.85 36.40 0.7M
2024-09-26 36.38 36.50 35.73 35.92 0.4M
2024-09-25 35.46 35.95 35.31 35.37 0.4M
2024-09-24 36.12 36.16 35.05 35.74 0.4M
2024-09-23 36.96 37.39 35.73 35.77 0.5M
2024-09-20 36.51 36.63 35.90 36.58 0.3M
2024-09-19 36.66 36.71 35.65 35.99 0.7M
2024-09-18 34.93 35.26 34.46 34.98 0.6M
2024-09-17 34.73 35.28 34.37 34.75 0.5M
2024-09-16 33.94 34.30 33.61 34.24 0.6M
2024-09-13 33.14 34.37 33.05 33.98 0.8M
2024-09-12 32.49 32.87 32.01 32.87 0.8M
2024-09-11 30.81 31.52 29.92 31.40 0.7M
2024-09-10 31.15 31.39 30.24 30.39 0.5M
2024-09-09 31.87 32.36 29.81 30.40 0.6M
2024-09-06 34.07 34.15 31.13 31.24 0.4M
2024-09-05 33.57 34.95 33.53 34.03 0.2M
2024-09-04 33.75 34.77 33.48 33.68 0.2M
2024-09-03 36.07 36.07 33.71 34.07 0.4M
2024-08-30 36.50 36.89 36.06 36.76 0.1M
2024-08-29 37.30 37.99 35.46 36.12 0.4M
2024-08-28 37.65 37.85 36.03 36.62 0.3M
2024-08-27 37.98 38.26 37.38 37.47 0.2M
2024-08-26 38.28 38.76 37.39 38.16 0.3M
2024-08-23 37.48 38.14 37.15 37.93 0.3M
2024-08-22 38.75 38.90 36.96 37.15 0.5M
2024-08-21 37.79 38.55 37.55 38.10 0.6M
2024-08-20 38.64 39.40 38.62 38.74 0.5M
2024-08-19 37.89 38.53 37.48 38.53 0.8M
2024-08-16 36.14 37.75 36.14 36.84 0.7M
2024-08-15 35.90 36.26 35.40 36.12 0.8M
2024-08-14 36.63 36.99 34.53 35.69 0.8M
2024-08-13 37.14 37.70 36.94 37.48 0.3M
2024-08-12 37.63 37.80 36.47 36.62 0.2M
2024-08-09 35.60 37.32 35.20 37.23 0.2M
2024-08-08 36.06 37.23 35.77 36.59 0.2M
2024-08-07 36.20 36.97 35.03 35.22 0.2M
2024-08-06 35.21 35.89 34.11 34.94 0.3M
2024-08-05 33.50 37.71 33.35 35.37 0.5M
2024-08-02 38.68 39.70 37.89 38.81 0.3M
2024-08-01 40.69 42.42 39.92 40.80 0.4M
2024-07-31 42.05 42.45 40.48 41.20 0.3M
2024-07-30 40.57 41.06 39.84 40.60 0.2M
2024-07-29 40.00 40.68 39.56 40.30 0.3M
2024-07-26 39.15 39.56 37.74 39.14 0.5M
2024-07-25 41.78 42.23 39.25 39.25 1.0M
2024-07-24 42.43 43.63 41.53 41.88 1.0M
2024-07-23 46.76 47.53 46.52 46.65 1.2M
2024-07-22 46.09 47.05 45.83 46.54 0.2M
2024-07-19 45.10 45.83 44.35 44.59 0.1M
2024-07-18 46.83 46.96 43.96 44.59 0.2M
2024-07-17 47.35 47.50 45.74 46.25 0.3M
2024-07-16 49.68 50.32 47.51 47.83 0.2M
2024-07-15 48.44 50.12 48.44 49.22 0.2M
2024-07-12 48.50 49.56 48.19 48.49 0.2M
2024-07-11 51.14 51.57 48.55 48.78 0.5M
2024-07-10 50.75 52.12 50.75 51.80 0.2M
2024-07-09 51.30 51.89 50.53 50.64 0.2M
2024-07-08 51.26 51.35 50.07 50.70 0.3M
2024-07-05 49.09 51.72 49.09 51.61 0.4M
2024-07-03 48.68 49.25 48.24 49.12 0.2M
2024-07-02 47.05 48.95 46.96 48.85 0.2M
2024-07-01 47.65 47.99 46.78 47.63 0.2M
2024-06-28 48.40 48.76 47.16 47.17 0.3M
2024-06-27 48.37 49.32 48.33 49.00 0.3M
2024-06-26 47.45 48.63 47.44 48.23 0.2M
2024-06-25 46.05 48.45 46.05 48.33 0.3M
2024-06-24 46.70 46.90 45.88 46.19 0.2M
2024-06-21 45.02 47.02 44.95 46.29 0.4M
2024-06-20 44.30 45.20 44.12 44.75 0.1M
2024-06-18 45.29 45.29 43.64 44.16 0.2M
2024-06-17 44.31 45.82 44.05 45.27 0.2M
2024-06-14 43.80 45.15 43.73 45.07 0.1M
2024-06-13 44.87 45.07 44.17 44.24 0.2M
2024-06-12 45.86 46.93 44.80 45.58 0.2M
2024-06-11 44.71 45.10 43.60 45.06 0.1M
2024-06-10 44.12 45.20 43.12 44.29 0.2M
2024-06-07 45.19 45.53 43.76 43.88 0.1M
2024-06-06 44.64 45.26 44.58 45.07 0.1M
2024-06-05 44.33 45.05 43.81 44.45 0.1M
2024-06-04 43.38 43.64 42.77 43.62 0.1M
2024-06-03 43.07 43.94 42.28 43.30 0.1M
2024-05-31 42.54 43.20 41.48 42.95 0.2M
2024-05-30 44.38 44.38 42.67 42.85 0.1M
2024-05-29 44.57 45.25 44.25 44.77 0.1M
2024-05-28 44.08 45.45 44.02 45.03 0.1M
2024-05-24 44.36 44.72 43.74 44.35 0.1M
2024-05-23 45.43 46.03 43.33 43.63 0.2M
2024-05-22 45.26 45.53 44.54 45.13 0.2M
2024-05-21 45.40 46.02 44.94 45.92 0.1M
2024-05-20 45.11 46.35 45.03 45.46 0.2M
2024-05-17 43.90 45.08 43.90 45.03 0.1M
2024-05-16 43.60 44.50 43.39 44.06 0.1M
2024-05-15 42.47 43.29 42.28 43.27 0.3M
2024-05-14 42.05 42.59 41.46 42.14 0.3M
2024-05-13 39.25 41.62 39.11 41.62 0.4M
2024-05-10 41.10 41.90 40.16 41.39 0.3M
2024-05-09 41.86 42.39 41.20 42.04 0.1M
2024-05-08 41.69 42.20 41.50 41.81 0.1M
2024-05-07 41.46 42.99 41.36 42.73 0.3M
2024-05-06 40.86 41.22 40.24 41.19 0.3M
2024-05-03 41.11 41.11 38.78 40.83 0.4M
2024-05-02 39.66 40.57 39.27 40.57 0.2M
2024-05-01 39.40 40.74 38.88 39.15 0.3M
2024-04-30 40.18 41.31 38.66 38.74 0.3M
2024-04-29 41.85 42.09 39.95 40.36 0.4M
2024-04-26 44.34 44.51 42.36 43.27 0.5M
2024-04-25 33.64 36.19 33.57 36.02 0.6M
2024-04-24 36.70 37.60 36.59 37.46 0.1M
2024-04-23 36.49 37.37 36.20 37.09 0.1M
2024-04-22 35.48 36.78 35.20 36.20 0.1M
2024-04-19 36.02 36.17 34.38 35.15 0.2M
2024-04-18 35.79 36.48 35.48 36.09 0.1M
2024-04-17 35.96 36.60 35.45 35.88 0.3M
2024-04-16 35.20 35.90 34.99 35.35 0.1M
2024-04-15 37.53 37.61 35.47 35.61 0.2M
2024-04-12 37.06 38.09 36.71 36.98 0.1M
2024-04-11 36.62 37.86 36.42 37.79 0.2M
2024-04-10 36.31 36.52 35.62 36.28 0.2M
2024-04-09 36.21 37.37 35.88 36.51 0.3M
2024-04-08 34.86 35.84 34.73 35.69 0.1M
2024-04-05 33.46 35.04 33.39 34.64 0.1M
2024-04-04 35.30 35.75 33.75 33.80 0.3M
2024-04-03 35.36 35.86 34.85 35.82 0.1M
2024-04-02 35.21 35.70 34.58 35.69 0.3M
2024-04-01 34.48 36.18 34.48 36.14 0.2M
2024-03-28 34.57 34.70 34.34 34.51 0.1M
2024-03-27 34.69 34.79 33.91 34.56 0.1M
2024-03-26 34.34 35.04 34.33 34.55 0.1M
2024-03-25 34.23 34.36 33.61 34.32 0.1M
2024-03-22 34.00 34.82 33.95 34.57 0.2M
2024-03-21 34.16 34.34 33.26 33.47 0.1M
2024-03-20 33.69 33.91 33.22 33.87 0.1M
2024-03-19 33.76 33.84 32.98 33.32 0.2M
2024-03-18 34.16 35.20 33.57 33.75 0.5M
2024-03-15 32.01 32.21 31.18 31.60 0.1M
2024-03-14 31.64 32.38 31.42 32.27 0.3M
2024-03-13 30.91 31.56 30.89 31.15 0.2M
2024-03-12 30.28 31.00 30.26 30.72 0.3M
2024-03-11 29.97 30.90 29.97 30.47 0.4M
2024-03-08 29.26 30.56 29.25 29.72 0.3M
2024-03-07 28.88 29.56 28.50 29.39 0.3M
2024-03-06 29.04 29.11 28.25 28.44 0.3M
2024-03-05 28.63 29.01 28.19 28.84 0.3M
2024-03-04 29.84 29.84 28.63 29.07 0.5M
2024-03-01 30.80 30.89 30.26 30.34 0.3M
2024-02-29 30.44 30.92 30.16 30.74 0.1M
2024-02-28 30.57 30.66 29.79 30.10 0.3M
2024-02-27 30.73 31.06 30.38 30.97 0.3M
2024-02-26 32.08 32.17 30.48 30.52 0.4M
2024-02-23 32.58 32.92 32.54 32.71 0.1M
2024-02-22 33.08 33.08 32.39 32.72 0.2M
2024-02-21 31.89 32.30 31.65 32.27 0.1M
2024-02-20 31.31 32.08 31.27 31.79 0.1M
2024-02-16 32.43 32.47 31.46 31.59 0.1M
2024-02-15 32.55 32.60 31.58 32.35 0.3M
2024-02-14 33.54 33.65 32.88 33.42 0.1M
2024-02-13 33.04 33.72 32.70 33.18 0.3M
2024-02-12 34.41 34.64 34.00 34.03 0.1M
2024-02-09 33.77 34.66 33.64 34.56 0.1M
2024-02-08 33.48 33.64 33.24 33.51 0.1M
2024-02-07 33.14 33.40 32.87 33.36 0.2M
2024-02-06 33.08 33.32 32.58 32.92 0.1M
2024-02-05 32.51 33.35 32.50 32.75 0.3M
2024-02-02 31.37 32.34 30.37 32.30 0.4M
2024-02-01 32.28 32.56 31.80 31.94 0.2M
2024-01-31 32.86 32.91 31.52 31.53 0.5M
2024-01-30 36.04 36.33 35.52 35.55 0.2M
2024-01-29 35.87 36.41 35.63 36.32 0.1M
2024-01-26 35.51 35.93 35.51 35.87 0.1M
2024-01-25 35.19 36.16 34.95 35.79 0.1M
2024-01-24 34.65 35.05 34.47 34.67 0.1M
2024-01-23 33.65 34.11 33.60 34.07 0.1M
2024-01-22 34.18 34.53 33.70 33.71 0.1M
2024-01-19 33.39 33.87 33.23 33.85 0.2M
2024-01-18 32.47 33.13 32.39 32.86 0.3M
2024-01-17 32.17 32.26 31.42 32.23 0.1M
2024-01-16 32.39 33.18 32.24 32.54 0.1M
2024-01-12 32.64 32.80 32.35 32.62 0.1M
2024-01-11 32.93 33.51 32.00 32.42 0.2M
2024-01-10 32.10 32.77 32.10 32.53 0.1M
2024-01-09 31.25 32.22 31.24 32.05 0.1M
2024-01-08 30.50 31.40 30.50 31.35 0.1M
2024-01-05 30.65 30.79 30.14 30.32 0.1M
2024-01-04 31.22 31.46 30.55 30.55 0.1M
2024-01-03 30.86 31.65 30.86 31.42 0.1M
2024-01-02 31.39 31.47 30.63 31.20 0.1M