Mercados españoles cerrados

Consumer Staples UltraSector ProFund Inv (CNPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,25+1,62 (+2,26%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202471,6371,6371,6371,6371,63-
30 may 202471,6371,6371,6371,6371,63-
29 may 202471,3471,3471,3471,3471,34-
28 may 202472,1572,1572,1572,1572,15-
24 may 202473,0573,0573,0573,0573,05-
23 may 202472,7872,7872,7872,7872,78-
22 may 202474,1074,1074,1074,1074,10-
21 may 202474,5074,5074,5074,5074,50-
20 may 202473,8573,8573,8573,8573,85-
17 may 202474,6574,6574,6574,6574,65-
16 may 202474,9474,9474,9474,9474,94-
15 may 202473,3573,3573,3573,3573,35-
14 may 202473,3573,3573,3573,3573,35-
13 may 202473,5673,5673,5673,5673,56-
10 may 202473,9373,9373,9373,9373,93-
09 may 202473,2573,2573,2573,2573,25-
08 may 202472,3972,3972,3972,3972,39-
07 may 202472,7072,7072,7072,7072,70-
06 may 202471,5371,5371,5371,5371,53-
03 may 202471,4971,4971,4971,4971,49-
02 may 202471,1571,1571,1571,1571,15-
01 may 202470,3070,3070,3070,3070,30-
30 abr 202471,0471,0471,0471,0471,04-
29 abr 202471,5371,5371,5371,5371,53-
26 abr 202471,2371,2371,2371,2371,23-
25 abr 202471,4171,4171,4171,4171,41-
24 abr 202471,6771,6771,6771,6771,67-
23 abr 202470,8770,8770,8770,8770,87-
22 abr 202470,5970,5970,5970,5970,59-
19 abr 202469,6569,6569,6569,6569,65-
18 abr 202468,6968,6968,6968,6968,69-
17 abr 202468,2268,2268,2268,2268,22-
16 abr 202467,8267,8267,8267,8267,82-
15 abr 202467,7867,7867,7867,7867,78-
12 abr 202468,2568,2568,2568,2568,25-
11 abr 202469,2869,2869,2869,2869,28-
10 abr 202469,6069,6069,6069,6069,60-
09 abr 202469,9569,9569,9569,9569,95-
08 abr 202469,4269,4269,4269,4269,42-
05 abr 202469,6869,6869,6869,6869,68-
04 abr 202469,4469,4469,4469,4469,44-
03 abr 202469,9669,9669,9669,9669,96-
02 abr 202471,1571,1571,1571,1571,15-
01 abr 202471,7671,7671,7671,7671,76-
28 mar 202472,6172,6172,6172,6172,61-
27 mar 202472,4372,4372,4372,4372,43-
26 mar 202471,3471,3471,3471,3471,34-
25 mar 202471,2771,2771,2771,2771,27-
22 mar 202471,6271,6271,6271,6271,62-
21 mar 202472,1672,1672,1672,1672,16-
20 mar 202472,1172,1172,1172,1172,11-
19 mar 202471,7971,7971,7971,7971,79-
18 mar 202471,3971,3971,3971,3971,39-
15 mar 202470,7170,7170,7170,7170,71-
14 mar 202470,7970,7970,7970,7970,79-
13 mar 202471,5771,5771,5771,5771,57-
12 mar 202471,4471,4471,4471,4471,44-
11 mar 202470,8370,8370,8370,8370,83-
08 mar 202470,2870,2870,2870,2870,28-
07 mar 202471,1571,1571,1571,1571,15-
06 mar 202470,5570,5570,5570,5570,55-
05 mar 202469,7169,7169,7169,7169,71-
04 mar 202469,3669,3669,3669,3669,36-
01 mar 202469,3869,3869,3869,3869,38-
29 feb 202469,4469,4469,4469,4469,44-
28 feb 202469,5369,5369,5369,5369,53-
27 feb 202469,4469,4469,4469,4469,44-
26 feb 202469,4469,4469,4469,4469,44-
23 feb 202469,9069,9069,9069,9069,90-
22 feb 202469,5969,5969,5969,5969,59-
21 feb 202469,2669,2669,2669,2669,26-
20 feb 202468,9068,9068,9068,9068,90-
16 feb 202467,8667,8667,8667,8667,86-
15 feb 202467,7267,7267,7267,7267,72-
14 feb 202467,1467,1467,1467,1467,14-
13 feb 202467,3467,3467,3467,3467,34-
12 feb 202468,3768,3768,3768,3768,37-
09 feb 202467,7467,7467,7467,7467,74-
08 feb 202468,6868,6868,6868,6868,68-
07 feb 202468,6968,6968,6968,6968,69-
06 feb 202468,7868,7868,7868,7868,78-
05 feb 202468,5768,5768,5768,5768,57-
02 feb 202469,2369,2369,2369,2369,23-
01 feb 202469,5669,5669,5669,5669,56-
31 ene 202467,5567,5567,5567,5567,55-
30 ene 202468,2868,2868,2868,2868,28-
29 ene 202467,7167,7167,7167,7167,71-
26 ene 202467,2067,2067,2067,2067,20-
25 ene 202466,6766,6766,6766,6766,67-
24 ene 202465,7765,7765,7765,7765,77-
23 ene 202467,0367,0367,0367,0367,03-
22 ene 202465,9065,9065,9065,9065,90-
19 ene 202466,4566,4566,4566,4566,45-
18 ene 202466,7666,7666,7666,7666,76-
17 ene 202466,8666,8666,8666,8666,86-
16 ene 202466,9866,9866,9866,9866,98-
12 ene 202467,5567,5567,5567,5567,55-
11 ene 202467,2167,2167,2167,2167,21-
10 ene 202467,2567,2567,2567,2567,25-
09 ene 202467,4867,4867,4867,4867,48-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...