Mercados españoles cerrados en 4 hrs 18 min

ProFunds Biotechnology UltraSector Inv (BIPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,23-1,74 (-3,17%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202453,2353,2353,2353,2353,23-
24 abr 202454,9754,9754,9754,9754,97-
23 abr 202455,7755,7755,7755,7755,77-
22 abr 202454,8254,8254,8254,8254,82-
19 abr 202453,8853,8853,8853,8853,88-
18 abr 202454,4854,4854,4854,4854,48-
17 abr 202455,6855,6855,6855,6855,68-
16 abr 202456,6556,6556,6556,6556,65-
15 abr 202457,4657,4657,4657,4657,46-
12 abr 202459,2559,2559,2559,2559,25-
11 abr 202462,5562,5562,5562,5562,55-
10 abr 202461,0961,0961,0961,0961,09-
09 abr 202462,9662,9662,9662,9662,96-
08 abr 202461,6461,6461,6461,6461,64-
05 abr 202461,4861,4861,4861,4861,48-
04 abr 202460,7360,7360,7360,7360,73-
03 abr 202462,4162,4162,4162,4162,41-
02 abr 202461,9461,9461,9461,9461,94-
01 abr 202465,2365,2365,2365,2365,23-
28 mar 202466,5766,5766,5766,5766,57-
27 mar 202466,4566,4566,4566,4566,45-
26 mar 202464,1964,1964,1964,1964,19-
25 mar 202464,2664,2664,2664,2664,26-
22 mar 202465,0365,0365,0365,0365,03-
21 mar 202466,7866,7866,7866,7866,78-
20 mar 202466,9066,9066,9066,9066,90-
19 mar 202465,4965,4965,4965,4965,49-
18 mar 202464,3664,3664,3664,3664,36-
15 mar 202466,3266,3266,3266,3266,32-
14 mar 202465,4665,4665,4665,4665,46-
13 mar 202468,9268,9268,9268,9268,92-
12 mar 202467,9667,9667,9667,9667,96-
11 mar 202468,6268,6268,6268,6268,62-
08 mar 202470,9870,9870,9870,9870,98-
07 mar 202470,8470,8470,8470,8470,84-
06 mar 202472,3372,3372,3372,3372,33-
05 mar 202471,5671,5671,5671,5671,56-
04 mar 202472,9272,9272,9272,9272,92-
01 mar 202473,9573,9573,9573,9573,95-
29 feb 202470,4470,4470,4470,4470,44-
28 feb 202473,7373,7373,7373,7373,73-
27 feb 202475,4175,4175,4175,4175,41-
26 feb 202469,4169,4169,4169,4169,41-
23 feb 202466,7266,7266,7266,7266,72-
22 feb 202466,1566,1566,1566,1566,15-
21 feb 202464,3464,3464,3464,3464,34-
20 feb 202464,2364,2364,2364,2364,23-
16 feb 202465,1765,1765,1765,1765,17-
15 feb 202465,3065,3065,3065,3065,30-
14 feb 202463,2263,2263,2263,2263,22-
13 feb 202460,5160,5160,5160,5160,51-
12 feb 202465,2365,2365,2365,2365,23-
09 feb 202463,0663,0663,0663,0663,06-
08 feb 202461,2161,2161,2161,2161,21-
07 feb 202460,0160,0160,0160,0160,01-
06 feb 202461,7661,7661,7661,7661,76-
05 feb 202460,4460,4460,4460,4460,44-
02 feb 202459,9759,9759,9759,9759,97-
01 feb 202461,0361,0361,0361,0361,03-
31 ene 202459,5259,5259,5259,5259,52-
30 ene 202460,8460,8460,8460,8460,84-
29 ene 202462,9862,9862,9862,9862,98-
26 ene 202460,2660,2660,2660,2660,26-
25 ene 202460,6260,6260,6260,6260,62-
24 ene 202459,8259,8259,8259,8259,82-
23 ene 202461,4761,4761,4761,4761,47-
22 ene 202461,1761,1761,1761,1761,17-
19 ene 202459,2759,2759,2759,2759,27-
18 ene 202459,2459,2459,2459,2459,24-
17 ene 202460,5960,5960,5960,5960,59-
16 ene 202461,2861,2861,2861,2861,28-
12 ene 202462,7262,7262,7262,7262,72-
11 ene 202462,7862,7862,7862,7862,78-
10 ene 202465,0165,0165,0165,0165,01-
09 ene 202466,1666,1666,1666,1666,16-
08 ene 202465,9765,9765,9765,9765,97-
05 ene 202461,6761,6761,6761,6761,67-
04 ene 202461,9161,9161,9161,9161,91-
03 ene 202460,5760,5760,5760,5760,57-
02 ene 202462,7162,7162,7162,7162,71-
29 dic 202361,7461,7461,7461,7461,74-
28 dic 202363,4163,4163,4163,4163,41-
27 dic 202363,4863,4863,4863,4863,48-
26 dic 202362,0062,0062,0062,0062,00-
22 dic 202360,1960,1960,1960,1960,19-
21 dic 202357,2257,2257,2257,2257,22-
20 dic 202355,1555,1555,1555,1555,15-
20 dic 20230 Dividendo
20 dic 20234.128 Plusvalía
19 dic 202363,6363,6363,6363,6359,50-
18 dic 202361,1961,1961,1961,1957,22-
15 dic 202362,6962,6962,6962,6958,62-
14 dic 202362,3962,3962,3962,3958,34-
13 dic 202360,8360,8360,8360,8356,88-
12 dic 202356,7156,7156,7156,7153,03-
11 dic 202355,3655,3655,3655,3651,77-
08 dic 202355,8955,8955,8955,8952,26-
07 dic 202357,2557,2557,2557,2553,54-
06 dic 202356,2156,2156,2156,2152,56-
05 dic 202355,4155,4155,4155,4151,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...