Mercados españoles cerrados en 8 hrs 22 min

ProFunds Biotechnology UltraSector Svc (BIPSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,07-0,61 (-1,71%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 202435,0735,0735,0735,0735,07-
16 abr 202435,6835,6835,6835,6835,68-
15 abr 202436,1836,1836,1836,1836,18-
12 abr 202437,3237,3237,3237,3237,32-
11 abr 202439,4039,4039,4039,4039,40-
10 abr 202438,4838,4838,4838,4838,48-
09 abr 202439,6639,6639,6639,6639,66-
08 abr 202438,8338,8338,8338,8338,83-
05 abr 202438,7338,7338,7338,7338,73-
04 abr 202438,2638,2638,2638,2638,26-
03 abr 202439,3239,3239,3239,3239,32-
02 abr 202439,0239,0239,0239,0239,02-
01 abr 202441,1041,1041,1041,1041,10-
28 mar 202441,9441,9441,9441,9441,94-
27 mar 202441,8741,8741,8741,8741,87-
26 mar 202440,4440,4440,4440,4440,44-
25 mar 202440,4940,4940,4940,4940,49-
22 mar 202440,9840,9840,9840,9840,98-
21 mar 202442,0842,0842,0842,0842,08-
20 mar 202442,1642,1642,1642,1642,16-
19 mar 202441,2841,2841,2841,2841,28-
18 mar 202440,5640,5640,5640,5640,56-
15 mar 202441,8041,8041,8041,8041,80-
14 mar 202441,2641,2641,2641,2641,26-
13 mar 202443,4443,4443,4443,4443,44-
12 mar 202442,8442,8442,8442,8442,84-
11 mar 202443,2543,2543,2543,2543,25-
08 mar 202444,7544,7544,7544,7544,75-
07 mar 202444,6644,6644,6644,6644,66-
06 mar 202445,6045,6045,6045,6045,60-
05 mar 202445,1245,1245,1245,1245,12-
04 mar 202445,9745,9745,9745,9745,97-
01 mar 202446,6346,6346,6346,6346,63-
29 feb 202444,4144,4144,4144,4144,41-
28 feb 202446,4946,4946,4946,4946,49-
27 feb 202447,5647,5647,5647,5647,56-
26 feb 202443,7743,7743,7743,7743,77-
23 feb 202442,0842,0842,0842,0842,08-
22 feb 202441,7241,7241,7241,7241,72-
21 feb 202440,5840,5840,5840,5840,58-
20 feb 202440,5140,5140,5140,5140,51-
16 feb 202441,1141,1141,1141,1141,11-
15 feb 202441,1941,1941,1941,1941,19-
14 feb 202439,8839,8839,8839,8839,88-
13 feb 202438,1738,1738,1738,1738,17-
12 feb 202441,1541,1541,1541,1541,15-
09 feb 202439,7839,7839,7839,7839,78-
08 feb 202438,6238,6238,6238,6238,62-
07 feb 202437,8637,8637,8637,8637,86-
06 feb 202438,9738,9738,9738,9738,97-
05 feb 202438,1438,1438,1438,1438,14-
02 feb 202437,8437,8437,8437,8437,84-
01 feb 202438,5138,5138,5138,5138,51-
31 ene 202437,5637,5637,5637,5637,56-
30 ene 202438,3938,3938,3938,3938,39-
29 ene 202439,7439,7439,7439,7439,74-
26 ene 202438,0338,0338,0338,0338,03-
25 ene 202438,2638,2638,2638,2638,26-
24 ene 202437,7637,7637,7637,7637,76-
23 ene 202438,8038,8038,8038,8038,80-
22 ene 202438,6138,6138,6138,6138,61-
19 ene 202437,4237,4237,4237,4237,42-
18 ene 202437,3937,3937,3937,3937,39-
17 ene 202438,2538,2538,2538,2538,25-
16 ene 202438,6938,6938,6938,6938,69-
12 ene 202439,6039,6039,6039,6039,60-
11 ene 202439,6439,6439,6439,6439,64-
10 ene 202441,0541,0541,0541,0541,05-
09 ene 202441,7841,7841,7841,7841,78-
08 ene 202441,6641,6641,6641,6641,66-
05 ene 202438,9438,9438,9438,9438,94-
04 ene 202439,1039,1039,1039,1039,10-
03 ene 202438,2538,2538,2538,2538,25-
02 ene 202439,6139,6139,6139,6139,61-
29 dic 202338,9938,9938,9938,9938,99-
28 dic 202340,0540,0540,0540,0540,05-
27 dic 202340,1040,1040,1040,1040,10-
26 dic 202339,1639,1639,1639,1639,16-
22 dic 202338,0338,0338,0338,0338,03-
21 dic 202336,1536,1536,1536,1536,15-
20 dic 202334,8434,8434,8434,8434,84-
20 dic 20230 Dividendo
20 dic 20234.128 Plusvalía
19 dic 202341,8341,8341,8341,8337,70-
18 dic 202340,2340,2340,2340,2336,26-
15 dic 202341,2241,2241,2241,2237,15-
14 dic 202341,0241,0241,0241,0236,97-
13 dic 202340,0040,0040,0040,0036,05-
12 dic 202337,2937,2937,2937,2933,61-
11 dic 202336,4136,4136,4136,4132,82-
08 dic 202336,7636,7636,7636,7633,13-
07 dic 202337,6537,6537,6537,6533,93-
06 dic 202336,9736,9736,9736,9733,32-
05 dic 202336,4536,4536,4536,4532,85-
04 dic 202336,7236,7236,7236,7233,10-
01 dic 202335,8035,8035,8035,8032,27-
30 nov 202334,2034,2034,2034,2030,82-
29 nov 202333,1333,1333,1333,1329,86-
28 nov 202332,5832,5832,5832,5829,36-
27 nov 202332,6832,6832,6832,6829,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...