WisdomTree S&P 500 3x Daily Leveraged

3USL
🏛️ Alemania →
116.65
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
2024-12-30 111.70 112.34 109.39 109.39 0.0M
2024-12-27 115.81 115.81 111.49 112.54 0.0M
2024-12-23 112.43 112.53 109.81 111.06 0.0M
2024-12-20 107.34 112.44 104.55 112.44 0.0M
2024-12-19 108.82 111.22 108.69 110.19 0.0M
2024-12-18 117.89 118.64 117.13 118.31 0.0M
2024-12-17 117.72 118.01 116.83 117.67 0.0M
2024-12-16 117.48 118.83 117.46 118.63 0.0M
2024-12-13 118.70 119.09 116.92 117.58 0.0M
2024-12-12 118.73 119.07 118.67 118.92 0.0M
2024-12-11 117.01 119.47 116.86 119.47 0.0M
2024-12-10 117.15 118.06 117.03 117.69 0.0M
2024-12-09 119.27 119.43 117.69 117.69 0.0M
2024-12-06 118.10 119.75 117.98 119.10 0.0M
2024-12-05 119.11 119.31 118.60 118.87 0.0M
2024-12-04 118.13 119.25 118.04 118.79 0.0M
2024-12-03 117.74 117.74 116.73 117.10 0.0M
2024-12-02 116.26 117.92 116.15 117.62 0.0M
2024-11-29 115.16 116.24 115.09 116.24 0.0M
2024-11-28 114.92 115.33 114.87 115.22 0.0M
2024-11-27 115.94 115.94 113.96 114.27 0.0M
2024-11-26 114.35 115.74 114.34 115.74 0.0M
2024-11-25 115.35 116.03 114.52 114.52 0.0M
2024-11-22 112.62 114.48 112.03 113.71 0.0M
2024-11-21 109.63 111.84 108.86 111.84 0.0M
2024-11-20 110.44 110.81 107.41 107.83 0.0M
2024-11-19 109.15 109.15 105.71 109.00 0.0M
2024-11-18 112.80 112.80 107.09 109.13 0.0M
2024-11-15 110.25 110.38 108.02 108.02 0.0M
2024-11-14 114.19 115.07 113.59 113.59 0.0M
2024-11-13 112.66 114.56 112.42 114.56 0.0M
2024-11-12 113.98 114.54 113.50 113.76 0.0M
2024-11-11 114.10 115.23 114.10 114.54 0.0M
2024-11-08 111.61 112.85 110.97 112.85 0.0M
2024-11-07 109.24 110.59 109.24 110.59 0.0M
2024-11-06 107.35 109.02 106.71 107.88 0.0M
2024-11-05 97.05 99.12 96.78 99.12 0.0M
2024-11-04 97.75 97.77 96.44 96.97 0.0M
2024-11-01 97.42 99.90 97.34 99.30 0.0M
2024-10-31 100.23 100.62 97.53 97.87 0.0M
2024-10-30 104.54 104.54 102.50 103.81 0.0M
2024-10-29 103.53 104.02 103.08 103.67 0.0M
2024-10-28 104.25 104.41 103.53 103.53 0.0M
2024-10-25 102.89 105.05 102.89 104.35 0.0M
2024-10-24 103.34 104.02 102.61 102.61 0.0M
2024-10-23 105.08 105.10 103.07 103.07 0.0M
2024-10-22 104.52 104.54 103.53 104.48 0.0M
2024-10-21 105.38 105.38 103.70 103.70 0.0M
2024-10-18 104.83 105.28 104.75 105.18 0.0M
2024-10-17 104.63 106.63 104.63 105.42 0.0M
2024-10-16 102.96 103.22 102.50 103.22 0.0M
2024-10-15 105.22 105.35 103.96 104.09 0.0M
2024-10-14 102.24 104.46 102.12 104.29 0.0M
2024-10-11 100.51 102.35 99.96 102.01 0.0M
2024-10-10 101.02 101.02 99.98 100.79 0.0M
2024-10-09 98.15 100.58 97.98 100.58 0.0M
2024-10-08 95.79 98.21 95.79 98.21 0.0M
2024-10-07 98.33 98.50 97.42 98.10 0.0M
2024-10-04 95.70 99.02 95.70 96.88 0.0M
2024-10-03 95.87 96.62 95.36 96.15 0.0M
2024-10-02 95.49 96.64 94.60 96.64 0.0M
2024-10-01 97.98 98.67 94.91 95.85 0.0M
2024-09-30 96.43 96.85 95.73 96.73 0.0M
2024-09-27 97.35 97.78 97.13 97.54 0.0M
2024-09-26 98.33 98.64 96.55 96.55 0.0M
2024-09-25 95.70 96.74 95.70 96.62 0.0M
2024-09-24 96.84 96.87 95.56 96.26 0.0M
2024-09-23 95.41 96.37 94.85 96.37 0.0M
2024-09-20 95.40 95.60 94.03 94.52 0.0M
2024-09-19 94.56 96.17 94.20 95.90 0.0M
2024-09-18 92.89 92.89 92.09 92.09 0.0M
2024-09-17 92.48 94.12 92.48 93.52 0.0M
2024-09-16 91.90 92.15 91.32 91.45 0.0M
2024-09-13 91.25 92.40 91.23 92.40 0.0M
2024-09-12 90.01 90.22 88.80 89.53 0.0M
2024-09-11 85.80 86.64 82.97 83.85 0.0M
2024-09-10 84.89 86.41 84.83 85.89 0.0M
2024-09-09 83.67 85.03 83.67 84.79 0.0M
2024-09-06 85.63 87.15 82.74 82.98 0.0M
2024-09-05 87.20 88.35 86.19 86.19 0.0M
2024-09-04 87.10 89.01 86.96 88.12 0.0M
2024-09-03 94.23 94.23 90.00 90.87 0.0M
2024-09-02 93.59 94.30 93.15 94.22 0.0M
2024-08-30 92.26 93.00 91.87 91.87 0.0M
2024-08-29 90.91 93.69 90.91 93.52 0.0M
2024-08-28 92.69 92.82 91.17 91.17 0.0M
2024-08-27 92.19 92.48 91.35 91.95 0.0M
2024-08-26 92.68 93.48 92.04 92.04 0.0M
2024-08-23 91.33 93.26 91.33 92.48 0.0M
2024-08-22 92.61 93.41 92.13 92.13 0.0M
2024-08-21 91.89 92.45 91.82 92.14 0.0M
2024-08-20 92.81 93.00 91.69 91.69 0.0M
2024-08-19 90.09 91.31 90.07 91.31 0.0M
2024-08-16 90.97 90.97 88.96 90.00 0.0M
2024-08-15 86.16 89.60 86.00 89.60 0.0M
2024-08-14 85.14 85.60 83.88 85.60 0.0M
2024-08-13 82.42 83.98 81.86 83.98 0.0M
2024-08-12 81.69 82.48 80.77 81.24 0.0M
2024-08-09 80.48 81.62 79.83 80.76 0.0M
2024-08-08 74.95 79.61 74.41 79.61 0.0M
2024-08-07 78.26 80.68 77.84 80.32 0.0M
2024-08-06 77.30 78.43 75.30 77.63 0.0M
2024-08-05 75.15 77.00 71.89 76.01 0.0M
2024-08-02 85.51 85.51 80.30 81.02 0.0M
2024-08-01 92.81 93.99 89.53 89.53 0.0M
2024-07-31 89.70 91.97 89.70 91.97 0.0M
2024-07-30 89.22 89.65 87.58 87.61 0.0M
2024-07-29 89.75 90.20 88.14 88.14 0.0M
2024-07-26 87.02 88.16 87.00 87.94 0.0M
2024-07-25 87.70 88.81 85.80 88.13 0.0M
2024-07-24 91.76 92.05 88.95 89.14 0.0M
2024-07-23 93.29 95.01 92.96 95.01 0.0M
2024-07-22 91.69 93.51 91.62 92.26 0.0M
2024-07-19 92.75 93.40 91.36 91.36 0.0M
2024-07-18 95.97 95.97 93.32 93.32 0.0M
2024-07-17 97.80 97.80 95.58 95.65 0.0M
2024-07-16 97.70 99.18 97.14 98.43 0.0M
2024-07-15 97.59 99.02 97.59 98.57 0.0M
2024-07-12 95.89 97.61 95.48 97.61 0.0M
2024-07-11 98.25 98.95 95.89 95.89 0.0M
2024-07-10 95.76 96.53 95.76 96.53 0.0M
2024-07-09 95.74 96.09 95.74 95.92 0.0M
2024-07-08 94.74 95.57 94.74 95.20 0.0M
2024-07-05 93.89 94.29 93.51 94.29 0.0M
2024-07-04 93.85 93.98 93.55 93.55 0.0M
2024-07-03 92.83 93.10 92.75 93.10 0.0M
2024-07-02 90.65 91.80 90.33 91.80 0.0M
2024-07-01 91.48 91.48 90.57 90.92 0.0M
2024-06-28 93.05 93.96 92.70 92.90 0.0M
2024-06-27 91.74 92.03 91.56 91.56 0.0M
2024-06-26 92.00 92.42 91.06 91.32 0.0M
2024-06-25 90.54 91.21 90.54 91.21 0.0M
2024-06-24 91.62 92.10 91.03 92.08 0.0M
2024-06-21 92.04 92.05 91.11 91.66 0.0M
2024-06-20 93.35 93.70 92.90 92.90 0.0M
2024-06-19 92.64 92.68 92.46 92.51 0.0M
2024-06-18 91.87 92.06 91.83 91.94 0.0M
2024-06-17 90.12 90.33 89.44 90.26 0.0M
2024-06-14 89.85 89.85 88.39 89.51 0.0M
2024-06-13 89.30 89.62 88.73 88.99 0.0M
2024-06-12 87.08 89.50 87.08 89.03 0.0M
2024-06-11 86.12 86.12 85.01 85.96 0.0M
2024-06-10 85.20 85.82 84.92 85.82 0.0M
2024-06-07 85.25 85.64 83.95 85.64 0.0M
2024-06-06 85.03 85.29 84.89 84.91 0.0M
2024-06-05 82.40 83.92 82.40 83.92 0.0M
2024-06-04 81.31 81.31 80.72 80.72 0.0M
2024-06-03 82.52 82.62 81.16 81.33 0.0M
2024-05-31 79.90 80.58 78.67 78.67 0.0M
2024-05-30 80.47 80.80 80.47 80.72 0.0M
2024-05-29 82.69 82.69 81.49 82.04 0.0M
2024-05-28 83.53 83.53 82.97 83.11 0.0M
2024-05-27 83.13 83.53 83.07 83.53 0.0M
2024-05-24 82.08 83.63 81.93 83.22 0.0M
2024-05-23 85.12 85.45 84.03 84.13 0.0M
2024-05-22 84.10 84.42 84.04 84.22 0.0M
2024-05-21 83.65 83.78 83.28 83.78 0.0M
2024-05-20 83.49 84.33 83.49 84.33 0.0M
2024-05-17 83.21 83.35 82.94 82.94 0.0M
2024-05-16 83.76 84.19 83.75 84.19 0.0M
2024-05-15 81.12 82.96 81.12 82.80 0.0M
2024-05-14 80.18 80.22 80.07 80.20 0.0M
2024-05-13 80.66 80.83 80.17 80.17 0.0M
2024-05-10 80.54 80.95 80.09 80.09 0.0M
2024-05-09 78.75 79.70 78.56 79.65 0.0M
2024-05-08 79.11 79.22 78.65 78.90 0.0M
2024-05-07 78.63 79.21 78.45 79.09 0.0M
2024-05-06 76.61 77.52 76.61 77.49 0.0M
2024-05-03 74.36 76.04 74.30 75.74 0.0M
2024-05-02 72.95 73.72 72.66 72.66 0.0M
2024-04-30 76.30 76.30 75.06 75.06 0.0M
2024-04-29 76.18 76.67 75.98 75.98 0.0M
2024-04-26 75.25 76.35 74.95 75.84 0.0M
2024-04-25 73.29 73.37 71.78 71.78 0.0M
2024-04-24 75.35 75.35 74.29 74.45 0.0M
2024-04-23 72.64 74.50 72.40 74.40 0.0M
2024-04-22 71.60 71.94 70.80 71.20 0.0M
2024-04-19 71.68 72.50 71.39 71.45 0.0M
2024-04-18 73.71 74.04 72.74 74.04 0.0M
2024-04-17 74.39 75.31 73.42 73.42 0.0M
2024-04-16 74.72 75.34 74.26 74.78 0.0M
2024-04-15 78.95 79.73 78.00 78.51 0.0M
2024-04-12 81.21 81.22 78.68 79.18 0.0M
2024-04-11 78.92 79.28 78.22 78.88 0.0M
2024-04-10 80.63 80.90 77.47 78.75 0.0M
2024-04-09 80.22 80.92 78.52 78.86 0.0M
2024-04-08 79.99 80.59 79.99 80.17 0.0M
2024-04-05 78.39 79.97 78.28 79.97 0.0M
2024-04-04 81.51 82.56 81.51 82.19 0.0M
2024-04-03 80.84 81.59 80.66 81.56 0.0M
2024-04-02 83.52 83.52 80.28 80.64 0.0M
2024-03-28 82.97 83.36 82.89 83.13 0.0M
2024-03-27 81.67 82.07 81.50 81.63 0.0M
2024-03-26 81.90 82.37 81.76 82.03 0.0M
2024-03-25 82.08 82.08 81.25 81.70 0.0M
2024-03-22 82.68 82.94 82.22 82.22 0.0M
2024-03-21 82.42 83.22 81.99 83.12 0.0M
2024-03-20 79.29 79.78 79.29 79.44 0.0M
2024-03-19 78.14 78.87 77.21 78.87 0.0M
2024-03-18 77.25 78.74 77.12 78.67 0.0M
2024-03-15 78.28 78.55 76.34 76.34 0.0M
2024-03-14 79.16 79.38 77.73 78.30 0.0M
2024-03-13 79.14 79.14 78.67 78.67 0.0M
2024-03-12 77.46 79.01 76.84 78.25 0.0M
2024-03-11 76.31 76.41 75.50 76.30 0.0M
2024-03-08 78.36 79.34 77.94 78.06 0.0M
2024-03-07 75.64 78.24 75.26 77.78 0.0M
2024-03-06 75.68 76.75 75.68 76.74 0.0M
2024-03-05 77.34 77.34 75.58 75.74 0.0M
2024-03-04 77.87 77.87 77.68 77.69 0.0M
2024-03-01 76.89 77.38 76.22 77.12 0.0M
2024-02-29 75.11 76.17 74.86 75.72 0.0M
2024-02-28 75.49 75.49 74.91 75.43 0.0M
2024-02-27 75.25 75.42 75.01 75.01 0.0M
2024-02-26 75.93 76.21 75.77 75.77 0.0M
2024-02-23 76.15 77.07 75.92 76.39 0.0M
2024-02-22 73.90 75.46 73.90 75.46 0.0M
2024-02-21 71.35 71.35 70.96 71.20 0.0M
2024-02-20 72.74 72.74 71.28 71.35 0.0M
2024-02-19 73.13 73.32 73.01 73.30 0.0M
2024-02-16 74.43 74.87 73.00 74.10 0.0M
2024-02-15 73.73 73.83 73.06 73.36 0.0M
2024-02-14 71.93 72.58 71.93 72.21 0.0M
2024-02-13 73.92 74.02 71.26 71.99 0.0M
2024-02-12 73.97 75.09 73.97 75.09 0.0M
2024-02-09 73.12 73.73 73.07 73.35 0.0M
2024-02-08 72.89 72.89 72.61 72.72 0.0M
2024-02-07 71.11 72.74 71.11 72.53 0.0M
2024-02-06 71.10 71.50 70.68 70.98 0.0M
2024-02-05 70.83 71.32 70.05 70.56 0.0M
2024-02-02 69.49 70.83 69.47 70.83 0.0M
2024-02-01 67.21 67.42 67.07 67.07 0.0M
2024-01-31 69.21 69.32 67.72 67.93 0.0M
2024-01-30 69.76 69.93 69.36 69.82 0.0M
2024-01-29 68.36 68.76 68.36 68.68 0.0M
2024-01-26 67.86 68.65 67.86 68.65 0.0M
2024-01-25 67.34 68.52 67.34 68.52 0.0M
2024-01-24 67.86 68.38 67.56 68.18 0.0M
2024-01-23 66.54 66.99 66.37 66.64 0.0M
2024-01-22 66.41 67.14 66.41 66.74 0.0M
2024-01-19 64.16 64.81 64.10 64.58 0.0M
2024-01-18 62.27 63.30 62.25 63.30 0.0M
2024-01-17 62.42 62.73 62.24 62.56 0.0M
2024-01-16 62.67 63.79 62.67 63.78 0.0M
2024-01-15 63.58 63.58 63.40 63.44 0.0M
2024-01-12 63.02 64.13 62.91 63.44 0.0M
2024-01-11 64.09 64.09 62.14 62.14 0.0M
2024-01-10 62.77 63.00 62.52 62.94 0.0M
2024-01-09 62.57 62.57 61.90 62.57 0.0M
2024-01-08 60.34 61.22 60.00 61.22 0.0M
2024-01-05 60.12 61.15 59.64 60.76 0.0M
2024-01-04 61.20 61.60 60.79 61.41 0.0M
2024-01-03 62.24 62.24 61.05 61.38 0.0M
2024-01-02 63.31 63.47 61.93 62.28 0.0M