Direxion Daily MSCI Mexico Bull 3X Shares (MEXX)

MEXX
🏛️ Estados Unidos →
22.63
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
2023-12-29 35.69 35.80 35.07 35.08 0.0M
2023-12-28 36.15 36.15 35.18 35.26 0.0M
2023-12-27 36.79 36.79 35.72 35.96 0.0M
2023-12-26 35.87 36.34 35.71 35.84 0.0M
2023-12-22 35.42 35.80 34.77 35.03 0.0M
2023-12-21 35.01 35.18 34.38 35.18 0.0M
2023-12-20 35.37 35.86 33.35 33.38 0.0M
2023-12-19 36.06 36.84 35.16 35.27 0.0M
2023-12-18 34.32 35.36 33.03 35.19 0.0M
2023-12-15 33.44 34.43 33.34 33.80 0.0M
2023-12-14 30.95 33.95 30.95 33.74 0.0M
2023-12-13 29.59 30.72 28.62 30.51 0.0M
2023-12-12 28.28 29.42 28.25 29.38 0.0M
2023-12-11 28.76 28.76 28.20 28.65 0.0M
2023-12-08 28.08 28.65 28.08 28.61 0.0M
2023-12-07 28.80 28.80 27.83 28.27 0.0M
2023-12-06 28.99 29.11 28.50 28.50 0.0M
2023-12-05 27.01 28.12 26.44 27.99 0.0M
2023-12-04 28.21 28.57 27.01 27.49 0.0M
2023-12-01 28.00 28.62 27.63 28.56 0.0M
2023-11-30 25.55 27.86 25.49 27.86 0.0M
2023-11-29 26.99 26.99 26.38 26.38 0.0M
2023-11-28 26.52 27.10 26.52 26.88 0.0M
2023-11-27 26.60 26.82 26.24 26.24 0.0M
2023-11-24 27.88 27.88 27.00 27.03 0.0M
2023-11-22 26.20 26.90 26.20 26.74 0.0M
2023-11-21 27.55 27.55 25.94 26.44 0.0M
2023-11-20 27.23 27.68 26.64 27.46 0.0M
2023-11-17 26.00 26.76 26.00 26.56 0.0M
2023-11-16 26.62 26.63 25.79 25.94 0.0M
2023-11-15 26.38 26.43 25.70 26.37 0.0M
2023-11-14 23.86 25.79 23.86 25.66 0.0M
2023-11-13 22.46 23.10 22.46 22.83 0.0M
2023-11-10 22.01 22.82 22.01 22.82 0.0M
2023-11-09 22.71 23.17 21.56 21.56 0.0M
2023-11-08 23.41 23.52 22.53 22.79 0.0M
2023-11-07 23.49 23.95 23.24 23.25 0.0M
2023-11-06 23.84 24.67 23.38 23.71 0.0M
2023-11-03 23.70 25.53 23.50 23.55 0.0M
2023-11-02 21.87 23.35 21.40 23.24 0.0M
2023-11-01 18.69 20.25 18.69 20.24 0.0M
2023-10-31 18.22 18.76 18.14 18.58 0.0M
2023-10-30 18.96 19.02 18.48 18.75 0.0M
2023-10-27 18.99 19.20 18.21 18.30 0.0M
2023-10-26 17.03 18.53 17.03 18.47 0.0M
2023-10-25 16.68 17.40 16.68 17.30 0.0M
2023-10-24 17.10 17.34 17.10 17.21 0.0M
2023-10-23 17.01 17.60 16.38 17.31 0.0M
2023-10-20 17.40 17.48 17.13 17.17 0.0M
2023-10-19 17.62 18.25 17.42 17.56 0.0M
2023-10-18 19.00 19.00 17.77 18.25 0.0M
2023-10-17 19.35 19.61 19.26 19.33 0.0M
2023-10-16 19.49 19.89 19.18 19.87 0.0M
2023-10-13 19.97 19.97 18.75 18.83 0.0M
2023-10-12 19.90 20.02 19.17 19.64 0.0M
2023-10-11 21.07 21.07 20.31 20.63 0.0M
2023-10-10 18.64 20.47 18.64 20.43 0.0M
2023-10-09 18.40 18.70 18.40 18.50 0.0M
2023-10-06 18.21 19.16 17.45 18.85 0.0M
2023-10-05 19.65 19.65 17.82 18.42 0.0M
2023-10-04 20.25 20.76 19.41 20.76 0.0M
2023-10-03 22.00 22.47 20.03 20.43 0.0M
2023-10-02 23.09 23.09 21.76 22.40 0.0M
2023-09-29 24.23 24.46 23.02 23.02 0.0M
2023-09-28 22.41 23.85 22.41 23.54 0.0M
2023-09-27 23.24 23.24 22.18 22.64 0.0M
2023-09-26 23.61 23.97 23.15 23.26 0.0M
2023-09-25 24.79 25.21 24.00 24.01 0.0M
2023-09-22 25.95 25.95 25.21 25.21 0.0M
2023-09-21 26.57 26.57 25.20 25.69 0.0M
2023-09-20 26.73 28.00 26.73 27.20 0.0M
2023-09-19 25.65 26.79 25.65 26.79 0.0M
2023-09-18 24.74 25.89 24.64 25.89 0.0M
2023-09-15 25.90 25.90 25.09 25.30 0.0M
2023-09-14 25.82 26.20 25.32 25.92 0.0M
2023-09-13 25.80 26.09 25.50 25.70 0.0M
2023-09-12 25.25 26.08 25.25 25.79 0.0M
2023-09-11 25.58 25.98 25.45 25.83 0.0M
2023-09-08 24.85 25.04 24.51 24.79 0.0M
2023-09-07 25.35 25.35 24.34 24.38 0.0M
2023-09-06 25.40 25.57 24.88 25.31 0.0M
2023-09-05 27.28 27.28 25.64 25.72 0.0M
2023-09-01 29.60 29.60 27.50 27.73 0.0M
2023-08-31 31.44 32.20 28.17 28.31 0.0M
2023-08-30 31.44 32.45 31.44 31.90 0.0M
2023-08-29 31.11 31.36 29.99 31.20 0.0M
2023-08-28 30.19 31.04 29.94 30.49 0.0M
2023-08-25 151.76 152.57 145.03 152.12 0.0M
2023-08-24 154.23 154.23 147.83 147.83 0.0M
2023-08-23 154.72 157.08 147.60 154.23 0.0M
2023-08-22 143.94 148.33 143.94 145.33 0.0M
2023-08-21 141.02 141.02 140.77 140.77 0.0M
2023-08-18 139.82 144.00 139.75 143.92 0.0M
2023-08-17 146.77 146.77 140.82 141.59 0.0M
2023-08-16 147.25 149.83 146.78 146.78 0.0M
2023-08-15 145.81 145.81 145.34 145.34 0.0M
2023-08-14 145.38 145.38 145.38 145.38 0.0M
2023-08-11 152.00 152.00 146.06 146.06 0.0M
2023-08-10 154.49 156.00 150.29 150.30 0.0M
2023-08-09 151.86 151.86 151.86 151.86 0.0M
2023-08-08 143.52 149.55 142.01 147.88 0.0M
2023-08-07 148.48 152.18 147.72 152.06 0.0M
2023-08-04 146.25 151.19 146.25 151.19 0.0M
2023-08-03 135.23 140.80 134.37 139.38 0.0M
2023-08-02 158.45 158.45 144.23 144.23 0.0M
2023-08-01 166.56 166.56 157.26 157.26 0.0M
2023-07-31 170.13 172.82 167.76 167.76 0.0M
2023-07-28 173.69 173.69 170.24 170.24 0.0M
2023-07-27 168.34 168.40 163.28 163.28 0.0M
2023-07-26 162.83 163.08 162.83 163.08 0.0M
2023-07-25 161.04 161.04 156.28 156.28 0.0M
2023-07-24 158.19 158.19 155.44 155.44 0.0M
2023-07-21 156.30 156.30 152.90 152.90 0.0M
2023-07-20 154.17 154.17 154.17 154.17 0.0M
2023-07-19 160.84 160.84 160.84 160.84 0.0M
2023-07-18 158.13 163.45 158.13 162.54 0.0M
2023-07-17 159.91 159.91 159.91 159.91 0.0M
2023-07-14 159.23 160.77 159.23 160.77 0.0M
2023-07-13 166.94 166.94 163.16 163.16 0.0M
2023-07-12 161.85 161.85 157.52 158.25 0.0M
2023-07-11 149.84 157.01 149.84 157.01 0.0M
2023-07-10 151.32 151.48 151.32 151.48 0.0M
2023-07-07 149.24 152.61 149.24 152.19 0.0M
2023-07-06 156.55 156.55 142.29 145.62 0.0M
2023-07-05 155.55 156.97 154.48 156.55 0.0M
2023-07-03 153.56 155.51 153.56 155.51 0.0M
2023-06-30 153.70 153.70 149.43 151.20 0.0M
2023-06-29 150.65 153.70 150.65 153.70 0.0M
2023-06-28 150.45 150.45 150.45 150.45 0.0M
2023-06-27 154.31 154.31 154.18 154.18 0.0M
2023-06-26 146.11 147.82 146.11 146.65 0.0M
2023-06-23 145.46 146.50 144.46 145.62 0.0M
2023-06-22 150.71 151.85 147.90 148.36 0.0M
2023-06-21 153.20 154.15 152.00 154.11 0.0M
2023-06-20 159.51 159.51 156.49 156.49 0.0M
2023-06-16 165.02 165.02 164.80 164.80 0.0M
2023-06-15 164.67 167.08 164.06 167.08 0.0M
2023-06-14 165.81 165.81 158.00 165.43 0.0M
2023-06-13 155.57 157.87 154.22 157.87 0.0M
2023-06-12 158.53 158.53 153.68 154.65 0.0M
2023-06-09 155.37 158.19 155.37 156.70 0.0M
2023-06-08 150.89 152.65 150.89 152.11 0.0M
2023-06-07 152.01 152.56 149.45 149.45 0.0M
2023-06-06 146.38 150.12 146.38 149.85 0.0M
2023-06-05 140.52 142.50 140.52 141.93 0.0M
2023-06-02 137.82 137.82 137.82 137.82 0.0M
2023-06-01 135.88 135.88 134.35 134.35 0.0M
2023-05-31 131.30 132.50 130.52 132.00 0.0M
2023-05-30 140.78 140.78 135.62 135.62 0.0M
2023-05-26 140.75 142.75 140.75 142.75 0.0M
2023-05-25 132.21 134.16 131.36 134.16 0.0M
2023-05-24 130.33 132.45 130.33 132.45 0.0M
2023-05-23 130.26 132.18 126.68 126.68 0.0M
2023-05-22 139.19 140.91 132.02 132.18 0.0M
2023-05-19 143.31 143.31 141.26 141.26 0.0M
2023-05-18 149.64 150.26 148.23 150.26 0.0M
2023-05-17 153.60 153.90 151.51 151.84 0.0M
2023-05-16 156.53 156.80 154.72 154.72 0.0M
2023-05-15 151.00 156.96 151.00 156.96 0.0M
2023-05-12 148.46 150.35 148.40 150.35 0.0M
2023-05-11 152.90 153.07 148.00 151.15 0.0M
2023-05-10 153.00 156.14 153.00 155.94 0.0M
2023-05-09 144.97 148.73 144.97 148.73 0.0M
2023-05-08 144.49 144.87 144.48 144.87 0.0M
2023-05-05 143.14 144.50 143.14 144.44 0.0M
2023-05-04 144.13 144.13 139.83 139.83 0.0M
2023-05-03 143.08 144.02 141.05 141.28 0.0M
2023-05-02 143.50 143.50 140.00 141.37 0.0M
2023-05-01 143.62 143.62 142.47 143.17 0.0M
2023-04-28 138.00 142.20 138.00 142.20 0.0M
2023-04-27 134.77 135.21 134.77 135.21 0.0M
2023-04-26 131.00 134.06 129.72 129.72 0.0M
2023-04-25 136.04 136.70 133.76 133.76 0.0M
2023-04-24 136.61 139.68 136.61 139.68 0.0M
2023-04-21 134.36 136.56 134.36 136.56 0.0M
2023-04-20 135.50 138.23 135.50 136.54 0.0M
2023-04-19 134.43 136.71 134.43 134.82 0.0M
2023-04-18 135.43 135.43 135.43 135.43 0.0M
2023-04-17 136.45 139.26 135.67 139.26 0.0M
2023-04-14 135.25 136.76 134.38 136.59 0.0M
2023-04-13 139.25 140.10 139.25 139.88 0.0M
2023-04-12 136.00 138.00 133.70 134.91 0.0M
2023-04-11 135.00 135.73 133.70 133.70 0.0M
2023-04-10 131.87 131.87 131.87 131.87 0.0M
2023-04-06 128.25 128.25 128.25 128.25 0.0M
2023-04-05 128.17 128.17 125.55 125.55 0.0M
2023-04-04 133.74 134.62 133.57 134.62 0.0M
2023-04-03 130.72 133.39 130.72 133.39 0.0M
2023-03-31 138.11 138.11 134.55 135.13 0.0M
2023-03-30 134.81 137.33 134.32 135.42 0.0M
2023-03-29 132.13 134.09 132.13 134.09 0.0M
2023-03-28 127.34 127.34 127.34 127.34 0.0M
2023-03-27 121.49 122.48 120.99 122.14 0.0M
2023-03-24 114.60 119.63 114.60 118.90 0.0M
2023-03-23 119.73 119.73 115.43 116.72 0.0M
2023-03-22 115.76 119.57 114.89 114.89 0.0M
2023-03-21 112.63 114.52 112.34 114.52 0.0M
2023-03-20 104.54 109.50 104.54 108.80 0.0M
2023-03-17 105.55 105.61 105.55 105.61 0.0M
2023-03-16 105.58 113.79 105.58 113.78 0.0M
2023-03-15 110.16 110.16 106.55 107.03 0.0M
2023-03-14 116.10 119.49 116.10 118.15 0.0M
2023-03-13 112.84 114.66 111.74 112.22 0.0M
2023-03-10 127.30 127.30 120.95 122.08 0.0M
2023-03-09 138.50 138.50 131.06 131.06 0.0M
2023-03-08 136.24 138.09 136.24 137.96 0.0M
2023-03-07 143.30 143.30 131.90 132.00 0.0M
2023-03-06 145.87 145.87 141.83 141.83 0.0M
2023-03-03 139.75 145.02 139.75 144.46 0.0M
2023-03-02 134.09 136.39 133.83 134.33 0.0M
2023-03-01 130.53 136.40 130.53 136.32 0.0M
2023-02-28 125.64 128.24 125.00 126.68 0.0M
2023-02-27 127.90 127.90 126.83 126.83 0.0M
2023-02-24 123.50 125.51 122.89 124.33 0.0M
2023-02-23 128.80 128.80 128.11 128.11 0.0M
2023-02-22 128.53 128.53 128.24 128.34 0.0M
2023-02-21 134.32 136.51 125.04 126.39 0.0M
2023-02-17 128.82 133.76 128.82 133.76 0.0M
2023-02-16 125.95 133.33 125.95 132.03 0.0M
2023-02-15 121.57 126.46 120.69 126.46 0.0M
2023-02-14 124.21 128.03 124.21 124.60 0.0M
2023-02-13 122.58 125.00 122.58 124.32 0.0M
2023-02-10 118.94 118.94 118.94 118.94 0.0M
2023-02-09 118.56 118.56 117.92 118.08 0.0M
2023-02-08 116.36 116.81 114.33 116.77 0.0M
2023-02-07 118.79 120.28 118.79 119.64 0.0M
2023-02-06 120.22 120.84 118.38 120.84 0.0M
2023-02-03 122.11 124.03 122.10 124.03 0.0M
2023-02-02 140.00 140.00 127.44 128.40 0.0M
2023-02-01 132.90 137.55 129.87 137.55 0.0M
2023-01-31 129.00 129.24 127.93 129.24 0.0M
2023-01-30 130.89 130.89 129.39 129.43 0.0M
2023-01-27 134.32 134.32 131.60 131.71 0.0M
2023-01-26 132.42 134.89 131.00 134.48 0.0M
2023-01-25 130.33 132.39 129.00 132.39 0.0M
2023-01-24 129.34 132.99 129.34 131.84 0.0M
2023-01-23 126.94 131.75 126.94 129.21 0.0M
2023-01-20 123.22 125.80 123.22 124.47 0.0M
2023-01-19 117.69 119.52 117.34 119.18 0.0M
2023-01-18 126.80 126.80 119.52 119.52 0.0M
2023-01-17 124.84 124.84 122.15 122.84 0.0M
2023-01-13 120.60 125.25 120.60 124.10 0.0M
2023-01-12 118.03 123.62 117.92 122.07 0.0M
2023-01-11 110.00 118.70 110.00 116.50 0.0M
2023-01-10 110.80 110.95 110.36 110.36 0.0M
2023-01-09 106.50 109.53 106.50 108.36 0.0M
2023-01-06 101.09 107.31 99.75 105.64 0.0M
2023-01-05 96.05 97.21 96.05 97.21 0.0M
2023-01-04 91.00 93.80 89.92 93.60 0.0M
2023-01-03 86.62 87.22 86.62 87.21 0.0M