iFreeETF NASDAQ100 Double Inverse(-2x) (2870)

2870
🏛️ Japón →
11,540.00
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 27,525.00 27,615.00 27,525.00 27,615.00 0.0M
2023-12-28 27,490.00 27,495.00 27,400.00 27,415.00 0.0M
2023-12-27 27,595.00 27,650.00 27,595.00 27,600.00 0.0M
2023-12-26 27,905.00 27,925.00 27,820.00 27,835.00 0.0M
2023-12-25 27,775.00 28,150.00 27,115.00 28,085.00 0.0M
2023-12-22 28,095.00 28,260.00 28,095.00 28,260.00 0.0M
2023-12-21 28,560.00 28,580.00 28,425.00 28,440.00 0.0M
2023-12-20 27,835.00 27,840.00 27,780.00 27,820.00 0.0M
2023-12-19 28,180.00 28,230.00 28,150.00 28,175.00 0.0M
2023-12-18 28,530.00 28,540.00 28,420.00 28,445.00 0.0M
2023-12-15 28,740.00 28,790.00 28,680.00 28,700.00 0.0M
2023-12-14 28,550.00 28,565.00 28,340.00 28,370.00 0.0M
2023-12-13 29,300.00 29,345.00 29,290.00 29,300.00 0.0M
2023-12-12 29,875.00 29,875.00 29,760.00 29,780.00 0.0M
2023-12-11 30,380.00 30,610.00 30,380.00 30,540.00 0.0M
2023-12-08 30,720.00 30,750.00 30,670.00 30,710.00 0.0M
2023-12-07 31,490.00 31,570.00 31,450.00 31,540.00 0.0M
2023-12-06 31,040.00 31,040.00 30,810.00 30,850.00 0.0M
2023-12-05 31,370.00 31,470.00 31,350.00 31,450.00 0.0M
2023-12-04 30,830.00 30,930.00 30,810.00 30,910.00 0.0M
2023-12-01 30,940.00 30,990.00 30,920.00 30,950.00 0.0M
2023-11-30 30,620.00 30,640.00 30,540.00 30,540.00 0.0M
2023-11-29 30,580.00 30,600.00 30,460.00 30,510.00 0.0M
2023-11-28 30,750.00 30,830.00 30,730.00 30,770.00 0.0M
2023-11-27 30,840.00 31,030.00 30,840.00 31,030.00 0.0M
2023-11-24 30,540.00 30,580.00 30,530.00 30,560.00 0.0M
2023-11-22 30,980.00 30,980.00 30,900.00 30,970.00 0.0M
2023-11-21 30,450.00 30,460.00 30,350.00 30,430.00 0.0M
2023-11-20 31,350.00 31,460.00 31,330.00 31,460.00 0.0M
2023-11-17 31,290.00 31,310.00 31,210.00 31,270.00 0.0M
2023-11-16 31,350.00 31,520.00 31,300.00 31,390.00 0.0M
2023-11-15 31,200.00 31,230.00 31,060.00 31,110.00 0.0M
2023-11-14 32,630.00 32,670.00 32,560.00 32,600.00 0.0M
2023-11-13 32,630.00 32,880.00 32,630.00 32,800.00 0.0M
2023-11-10 34,130.00 34,230.00 34,030.00 34,070.00 0.0M
2023-11-09 33,580.00 33,600.00 33,470.00 33,530.00 0.0M
2023-11-08 33,530.00 33,630.00 33,500.00 33,630.00 0.0M
2023-11-07 34,260.00 34,320.00 34,190.00 34,250.00 0.0M
2023-11-06 34,340.00 34,400.00 34,270.00 34,360.00 0.0M
2023-11-02 36,230.00 36,260.00 36,060.00 36,080.00 0.0M
2023-11-01 37,940.00 38,020.00 37,820.00 37,990.00 0.0M
2023-10-31 38,240.00 38,640.00 38,240.00 38,640.00 0.0M
2023-10-30 38,640.00 38,660.00 38,530.00 38,570.00 0.0M
2023-10-27 38,720.00 38,970.00 38,680.00 38,690.00 0.0M
2023-10-26 38,510.00 38,850.00 38,400.00 38,750.00 0.0M
2023-10-25 36,250.00 36,540.00 36,250.00 36,480.00 0.0M
2023-10-24 36,540.00 36,730.00 36,400.00 36,410.00 0.0M
2023-10-23 36,800.00 36,920.00 36,790.00 36,870.00 0.0M
2023-10-20 36,150.00 36,260.00 36,100.00 36,210.00 0.0M
2023-10-19 35,220.00 35,550.00 35,170.00 35,470.00 0.0M
2023-10-18 34,460.00 34,570.00 34,400.00 34,420.00 0.0M
2023-10-17 34,110.00 34,240.00 34,090.00 34,190.00 0.0M
2023-10-16 34,700.00 34,840.00 34,620.00 34,740.00 0.0M
2023-10-13 33,970.00 34,050.00 33,920.00 34,040.00 0.0M
2023-10-12 33,590.00 33,640.00 33,530.00 33,540.00 0.0M
2023-10-11 34,180.00 34,210.00 34,100.00 34,160.00 0.0M
2023-10-10 34,590.00 34,620.00 34,400.00 34,510.00 0.0M
2023-10-06 36,260.00 36,340.00 36,160.00 36,340.00 0.0M
2023-10-05 36,000.00 36,060.00 35,800.00 35,920.00 0.0M
2023-10-04 36,940.00 37,340.00 36,840.00 37,340.00 0.0M
2023-10-03 35,600.00 35,850.00 35,600.00 35,810.00 0.0M
2023-10-02 35,810.00 35,890.00 35,630.00 35,860.00 0.0M
2023-09-29 36,230.00 36,440.00 36,100.00 36,170.00 0.0M
2023-09-28 36,720.00 37,020.00 36,610.00 36,730.00 0.0M
2023-09-27 36,880.00 36,950.00 36,760.00 36,760.00 0.0M
2023-09-26 35,950.00 36,330.00 35,940.00 36,300.00 0.0M
2023-09-25 36,140.00 36,270.00 35,960.00 36,070.00 0.0M
2023-09-22 36,300.00 36,430.00 36,080.00 36,110.00 0.0M
2023-09-21 35,180.00 35,320.00 35,070.00 35,300.00 0.0M
2023-09-20 33,960.00 34,150.00 33,960.00 34,100.00 0.0M
2023-09-19 33,760.00 33,960.00 33,740.00 33,940.00 0.0M
2023-09-15 32,740.00 32,760.00 32,570.00 32,580.00 0.0M
2023-09-14 33,130.00 33,200.00 32,940.00 33,000.00 0.0M
2023-09-13 33,480.00 33,620.00 33,460.00 33,590.00 0.0M
2023-09-12 32,870.00 32,950.00 32,800.00 32,830.00 0.0M
2023-09-11 33,490.00 33,600.00 33,310.00 33,330.00 0.0M
2023-09-08 33,670.00 33,770.00 33,520.00 33,530.00 0.0M
2023-09-07 33,220.00 33,440.00 33,200.00 33,430.00 0.0M
2023-09-06 32,630.00 32,750.00 32,590.00 32,670.00 0.0M
2023-09-05 32,630.00 32,780.00 32,600.00 32,750.00 0.0M
2023-09-04 32,670.00 32,700.00 32,530.00 32,530.00 0.0M
2023-09-01 32,570.00 32,600.00 32,490.00 32,580.00 0.0M
2023-08-31 32,720.00 32,800.00 32,610.00 32,700.00 0.0M
2023-08-30 33,030.00 33,100.00 32,870.00 33,070.00 0.0M
2023-08-29 34,580.00 34,640.00 34,400.00 34,420.00 0.0M
2023-08-28 35,000.00 35,150.00 34,940.00 35,010.00 0.0M
2023-08-25 35,630.00 35,840.00 35,630.00 35,740.00 0.0M
2023-08-24 33,580.00 33,620.00 33,210.00 33,240.00 0.0M
2023-08-23 35,270.00 35,290.00 34,950.00 34,980.00 0.0M
2023-08-22 35,320.00 35,370.00 35,180.00 35,230.00 0.0M
2023-08-21 36,180.00 36,440.00 36,120.00 36,440.00 0.0M
2023-08-18 36,350.00 36,380.00 36,140.00 36,310.00 0.0M
2023-08-17 35,510.00 35,680.00 35,390.00 35,530.00 0.0M
2023-08-16 34,600.00 34,780.00 34,560.00 34,670.00 0.0M
2023-08-15 33,800.00 33,850.00 33,670.00 33,750.00 0.0M
2023-08-14 34,560.00 35,090.00 34,520.00 34,850.00 0.0M
2023-08-10 34,210.00 34,240.00 34,070.00 34,120.00 0.0M
2023-08-09 33,610.00 33,660.00 33,440.00 33,460.00 0.0M
2023-08-08 33,050.00 33,390.00 33,030.00 33,380.00 0.0M
2023-08-07 33,480.00 33,480.00 33,250.00 33,300.00 0.0M
2023-08-04 33,060.00 33,130.00 32,730.00 32,780.00 0.0M
2023-08-03 32,860.00 33,260.00 32,710.00 33,180.00 0.0M
2023-08-02 32,000.00 32,180.00 31,860.00 32,160.00 0.0M
2023-08-01 31,540.00 31,580.00 31,460.00 31,550.00 0.0M
2023-07-31 31,470.00 31,850.00 31,470.00 31,710.00 0.0M
2023-07-28 32,730.00 32,880.00 32,260.00 32,480.00 0.0M
2023-07-27 32,460.00 32,540.00 32,170.00 32,210.00 0.0M
2023-07-26 32,530.00 32,570.00 32,450.00 32,520.00 0.0M
2023-07-25 32,820.00 32,920.00 32,820.00 32,860.00 0.0M
2023-07-24 32,930.00 32,980.00 32,840.00 32,960.00 0.0M
2023-07-21 32,820.00 32,900.00 32,660.00 32,700.00 0.0M
2023-07-20 31,720.00 31,720.00 31,550.00 31,560.00 0.0M
2023-07-19 31,290.00 31,340.00 31,270.00 31,280.00 0.0M
2023-07-18 31,890.00 31,950.00 31,830.00 31,850.00 0.0M
2023-07-14 32,330.00 32,440.00 32,250.00 32,260.00 0.0M
2023-07-13 33,330.00 33,360.00 33,050.00 33,240.00 0.0M
2023-07-12 34,260.00 34,320.00 34,170.00 34,240.00 0.0M
2023-07-11 34,600.00 34,670.00 34,540.00 34,550.00 0.0M
2023-07-10 34,660.00 35,100.00 34,630.00 35,080.00 0.0M
2023-07-07 34,440.00 34,510.00 34,390.00 34,500.00 0.0M
2023-07-06 33,870.00 34,230.00 33,860.00 34,170.00 0.0M
2023-07-05 33,920.00 33,970.00 33,880.00 33,940.00 0.0M
2023-07-04 33,930.00 33,970.00 33,870.00 33,920.00 0.0M
2023-07-03 33,860.00 33,980.00 33,840.00 33,890.00 0.0M
2023-06-30 34,980.00 35,050.00 34,820.00 34,850.00 0.0M
2023-06-29 34,740.00 34,880.00 34,690.00 34,840.00 0.0M
2023-06-28 35,240.00 35,360.00 35,200.00 35,210.00 0.0M
2023-06-27 36,070.00 36,210.00 36,010.00 36,040.00 0.0M
2023-06-26 35,100.00 35,200.00 35,050.00 35,190.00 0.0M
2023-06-23 34,580.00 35,030.00 34,550.00 34,910.00 0.0M
2023-06-22 35,040.00 35,660.00 35,040.00 35,620.00 0.0M
2023-06-21 34,440.00 34,500.00 34,380.00 34,490.00 0.0M
2023-06-20 34,470.00 34,650.00 34,450.00 34,590.00 0.0M
2023-06-19 34,260.00 34,420.00 34,260.00 34,350.00 0.0M
2023-06-16 34,020.00 34,200.00 33,990.00 33,990.00 0.0M
2023-06-15 34,760.00 34,890.00 34,650.00 34,810.00 0.0M
2023-06-14 34,810.00 35,350.00 34,810.00 35,240.00 0.0M
2023-06-13 35,640.00 35,730.00 35,470.00 35,510.00 0.0M
2023-06-12 36,850.00 36,910.00 36,670.00 36,820.00 0.0M
2023-06-09 37,330.00 37,410.00 37,290.00 37,300.00 0.0M
2023-06-08 37,680.00 38,590.00 37,680.00 38,490.00 0.0M
2023-06-07 36,900.00 37,010.00 36,870.00 36,980.00 0.0M
2023-06-06 37,000.00 37,040.00 36,820.00 36,900.00 0.0M
2023-06-05 37,130.00 37,260.00 37,100.00 37,140.00 0.0M
2023-06-02 37,410.00 37,460.00 37,230.00 37,300.00 0.0M
2023-06-01 38,380.00 38,650.00 38,250.00 38,460.00 0.0M
2023-05-31 37,760.00 38,180.00 37,720.00 38,140.00 0.0M
2023-05-30 37,960.00 38,000.00 37,910.00 37,940.00 0.0M
2023-05-29 37,700.00 37,960.00 37,610.00 37,840.00 0.0M
2023-05-26 40,350.00 40,600.00 40,330.00 40,400.00 0.0M
2023-05-25 41,160.00 41,260.00 41,040.00 41,230.00 0.0M
2023-05-24 41,760.00 41,860.00 41,710.00 41,860.00 0.0M
2023-05-23 40,580.00 40,730.00 40,410.00 40,670.00 0.0M
2023-05-22 41,150.00 41,170.00 40,990.00 41,070.00 0.0M
2023-05-19 40,650.00 40,800.00 40,630.00 40,790.00 0.0M
2023-05-18 42,480.00 42,560.00 42,450.00 42,500.00 0.0M
2023-05-17 43,480.00 43,480.00 43,270.00 43,340.00 0.0M
2023-05-16 43,680.00 43,760.00 43,650.00 43,750.00 0.0M
2023-05-15 44,240.00 44,390.00 43,960.00 43,970.00 0.0M
2023-05-12 43,740.00 43,740.00 43,470.00 43,540.00 0.0M
2023-05-11 43,860.00 43,940.00 43,790.00 43,840.00 0.0M
2023-05-10 44,930.00 45,050.00 44,870.00 45,000.00 0.0M
2023-05-09 44,520.00 44,580.00 44,480.00 44,540.00 0.0M
2023-05-08 44,800.00 44,900.00 44,710.00 44,750.00 0.0M
2023-05-02 44,990.00 45,070.00 44,780.00 44,830.00 0.0M
2023-05-01 44,820.00 44,900.00 44,570.00 44,600.00 0.0M
2023-04-28 45,560.00 45,780.00 45,330.00 45,400.00 0.0M
2023-04-27 47,360.00 47,570.00 47,210.00 47,280.00 0.0M
2023-04-26 47,440.00 47,490.00 47,180.00 47,200.00 0.0M
2023-04-25 46,850.00 47,680.00 46,760.00 47,080.00 0.0M
2023-04-24 46,710.00 47,000.00 46,710.00 47,000.00 0.0M
2023-04-21 46,590.00 46,630.00 46,440.00 46,590.00 0.0M
2023-04-20 46,290.00 46,400.00 46,140.00 46,390.00 0.0M
2023-04-19 45,950.00 46,120.00 45,900.00 46,120.00 0.0M
2023-04-18 45,930.00 46,360.00 45,920.00 45,920.00 0.0M
2023-04-17 45,920.00 45,990.00 45,830.00 45,870.00 0.0M
2023-04-14 45,860.00 45,920.00 45,700.00 45,820.00 0.0M
2023-04-13 47,760.00 47,760.00 47,420.00 47,500.00 0.0M
2023-04-12 46,740.00 46,790.00 46,610.00 46,750.00 0.0M
2023-04-11 46,050.00 46,240.00 45,980.00 46,130.00 0.0M
2023-04-10 46,170.00 46,410.00 46,140.00 46,380.00 0.0M
2023-04-07 46,110.00 46,220.00 46,100.00 46,150.00 0.0M
2023-04-06 46,830.00 47,130.00 46,810.00 47,050.00 0.0M
2023-04-05 45,610.00 45,780.00 45,540.00 45,720.00 0.0M
2023-04-04 45,570.00 45,650.00 45,450.00 45,560.00 0.0M
2023-04-03 45,690.00 45,900.00 45,640.00 45,760.00 0.0M
2023-03-31 46,610.00 46,620.00 46,350.00 46,550.00 0.0M
2023-03-30 47,830.00 47,880.00 47,520.00 47,520.00 0.0M
2023-03-29 49,240.00 49,250.00 48,810.00 48,810.00 0.0M
2023-03-28 48,800.00 49,000.00 48,780.00 48,920.00 0.0M
2023-03-27 47,840.00 48,130.00 47,650.00 47,760.00 0.0M
2023-03-24 48,440.00 48,770.00 48,280.00 48,420.00 0.0M
2023-03-23 49,660.00 49,690.00 49,010.00 49,070.00 0.0M
2023-03-22 48,530.00 48,580.00 48,350.00 48,510.00 0.0M
2023-03-20 49,780.00 50,340.00 49,640.00 50,210.00 0.0M
2023-03-17 49,760.00 49,880.00 49,540.00 49,590.00 0.0M
2023-03-16 52,340.00 52,470.00 51,950.00 52,230.00 0.0M
2023-03-15 53,040.00 53,200.00 52,770.00 53,040.00 0.0M
2023-03-14 53,800.00 55,500.00 53,800.00 55,200.00 0.0M
2023-03-13 55,050.00 55,380.00 54,250.00 54,330.00 0.1M
2023-03-10 55,080.00 55,640.00 55,070.00 55,420.00 0.0M
2023-03-09 53,080.00 53,410.00 53,040.00 53,160.00 0.0M
2023-03-08 53,500.00 53,780.00 53,420.00 53,670.00 0.0M
2023-03-07 52,150.00 52,240.00 51,820.00 51,970.00 0.0M
2023-03-06 52,420.00 52,520.00 51,820.00 52,010.00 0.0M
2023-03-03 54,790.00 54,950.00 54,580.00 54,780.00 0.0M
2023-03-02 55,370.00 56,450.00 55,210.00 56,190.00 0.0M
2023-03-01 54,970.00 55,240.00 54,440.00 54,510.00 0.0M
2023-02-28 54,240.00 54,390.00 54,000.00 54,390.00 0.0M
2023-02-27 55,050.00 55,150.00 54,800.00 55,110.00 0.0M
2023-02-24 53,720.00 53,750.00 53,210.00 53,730.00 0.0M
2023-02-22 54,190.00 54,250.00 54,000.00 54,160.00 0.0M
2023-02-21 52,000.00 52,340.00 52,000.00 52,230.00 0.0M
2023-02-20 52,140.00 52,260.00 51,780.00 51,860.00 0.0M
2023-02-17 51,500.00 51,860.00 51,390.00 51,830.00 0.0M
2023-02-16 49,110.00 49,140.00 48,760.00 48,850.00 0.0M
2023-02-15 50,200.00 50,670.00 50,200.00 50,660.00 0.0M
2023-02-14 50,840.00 51,040.00 50,740.00 50,960.00 0.0M
2023-02-13 52,760.00 53,070.00 52,670.00 52,800.00 0.0M
2023-02-10 51,740.00 52,140.00 51,690.00 51,940.00 0.0M
2023-02-09 50,580.00 50,640.00 50,350.00 50,500.00 0.0M
2023-02-08 49,190.00 49,310.00 48,780.00 48,820.00 0.0M
2023-02-07 51,020.00 51,090.00 50,700.00 50,950.00 0.0M
2023-02-06 50,420.00 50,870.00 50,380.00 50,630.00 0.0M
2023-02-03 49,900.00 50,190.00 49,770.00 49,980.00 0.0M
2023-02-02 51,140.00 51,260.00 50,970.00 51,100.00 0.0M
2023-02-01 54,880.00 55,050.00 54,710.00 54,850.00 0.0M
2023-01-31 55,890.00 56,600.00 55,870.00 56,580.00 0.0M
2023-01-30 54,200.00 54,560.00 53,950.00 54,460.00 0.0M
2023-01-27 55,590.00 55,770.00 55,460.00 55,630.00 0.0M
2023-01-26 56,900.00 57,190.00 56,660.00 56,710.00 0.0M
2023-01-25 57,550.00 57,930.00 57,500.00 57,810.00 0.0M
2023-01-24 56,880.00 56,930.00 56,650.00 56,790.00 0.0M
2023-01-23 59,510.00 59,600.00 59,310.00 59,390.00 0.0M
2023-01-20 62,600.00 62,600.00 62,290.00 62,290.00 0.0M
2023-01-19 61,600.00 61,890.00 61,500.00 61,780.00 0.0M
2023-01-18 60,460.00 60,500.00 59,860.00 59,960.00 0.0M
2023-01-17 60,560.00 60,990.00 60,380.00 60,990.00 0.0M
2023-01-16 60,420.00 60,510.00 60,000.00 60,280.00 0.0M
2023-01-13 61,220.00 61,700.00 61,040.00 61,550.00 0.0M
2023-01-12 61,710.00 61,830.00 61,540.00 61,680.00 0.0M
2023-01-11 63,780.00 63,980.00 63,600.00 63,980.00 0.0M
2023-01-10 65,150.00 65,620.00 65,080.00 65,310.00 0.0M
2023-01-06 69,220.00 69,320.00 68,750.00 69,240.00 0.0M
2023-01-05 67,690.00 68,000.00 67,300.00 67,500.00 0.0M
2023-01-04 67,810.00 68,030.00 67,500.00 67,680.00 0.0M