Mercados españoles cerrados en 5 hrs 28 min

ProFunds Banks UltraSector Inv (BKPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,13+1,75 (+3,86%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202445,3845,3845,3845,3845,38-
27 jun 202445,3845,3845,3845,3845,38-
26 jun 202444,7244,7244,7244,7244,72-
25 jun 202444,6444,6444,6444,6444,64-
24 jun 202445,5345,5345,5345,5345,53-
21 jun 202444,3344,3344,3344,3344,33-
20 jun 202444,4244,4244,4244,4244,42-
18 jun 202444,3044,3044,3044,3044,30-
17 jun 202444,0644,0644,0644,0644,06-
14 jun 202443,0543,0543,0543,0543,05-
13 jun 202443,9243,9243,9243,9243,92-
12 jun 202444,7644,7644,7644,7644,76-
11 jun 202443,2743,2743,2743,2743,27-
10 jun 202443,8743,8743,8743,8743,87-
07 jun 202444,7244,7244,7244,7244,72-
06 jun 202444,8444,8444,8444,8444,84-
05 jun 202444,8644,8644,8644,8644,86-
04 jun 202444,6144,6144,6144,6144,61-
03 jun 202445,6945,6945,6945,6945,69-
31 may 202445,7645,7645,7645,7645,76-
30 may 202445,7645,7645,7645,7645,76-
29 may 202444,6944,6944,6944,6944,69-
28 may 202446,0146,0146,0146,0146,01-
24 may 202446,7446,7446,7446,7446,74-
23 may 202446,1646,1646,1646,1646,16-
22 may 202447,8347,8347,8347,8347,83-
21 may 202448,6448,6448,6448,6448,64-
20 may 202448,3048,3048,3048,3048,30-
17 may 202449,3649,3649,3649,3649,36-
16 may 202449,0149,0149,0149,0149,01-
15 may 202449,2949,2949,2949,2949,29-
14 may 202448,8848,8848,8848,8848,88-
13 may 202448,0848,0848,0848,0848,08-
10 may 202448,4648,4648,4648,4648,46-
09 may 202448,4648,4648,4648,4648,46-
08 may 202448,0348,0348,0348,0348,03-
07 may 202447,6447,6447,6447,6447,64-
06 may 202447,7747,7747,7747,7747,77-
03 may 202447,0447,0447,0447,0447,04-
02 may 202446,3046,3046,3046,3046,30-
01 may 202445,3745,3745,3745,3745,37-
30 abr 202444,0044,0044,0044,0044,00-
29 abr 202445,1045,1045,1045,1045,10-
26 abr 202445,4945,4945,4945,4945,49-
25 abr 202445,6945,6945,6945,6945,69-
24 abr 202446,4646,4646,4646,4646,46-
23 abr 202446,0346,0346,0346,0346,03-
22 abr 202445,2845,2845,2845,2845,28-
19 abr 202444,1744,1744,1744,1744,17-
18 abr 202442,6542,6542,6542,6542,65-
17 abr 202442,3042,3042,3042,3042,30-
16 abr 202442,1542,1542,1542,1542,15-
15 abr 202443,0343,0343,0343,0343,03-
12 abr 202443,3043,3043,3043,3043,30-
11 abr 202444,0644,0644,0644,0644,06-
10 abr 202444,0744,0744,0744,0744,07-
09 abr 202446,9346,9346,9346,9346,93-
08 abr 202446,7646,7646,7646,7646,76-
05 abr 202445,7945,7945,7945,7945,79-
04 abr 202445,5445,5445,5445,5445,54-
03 abr 202446,0046,0046,0046,0046,00-
02 abr 202446,0646,0646,0646,0646,06-
01 abr 202447,1747,1747,1747,1747,17-
28 mar 202448,4648,4648,4648,4648,46-
27 mar 202448,0748,0748,0748,0748,07-
26 mar 202445,8245,8245,8245,8245,82-
25 mar 202446,1046,1046,1046,1046,10-
22 mar 202445,9545,9545,9545,9545,95-
21 mar 202447,2947,2947,2947,2947,29-
20 mar 202446,3046,3046,3046,3046,30-
19 mar 202444,3444,3444,3444,3444,34-
18 mar 202444,0144,0144,0144,0144,01-
15 mar 202444,2444,2444,2444,2444,24-
14 mar 202443,9943,9943,9943,9943,99-
13 mar 202445,3345,3345,3345,3345,33-
12 mar 202445,2445,2445,2445,2445,24-
11 mar 202445,5245,5245,5245,5245,52-
08 mar 202445,5045,5045,5045,5045,50-
07 mar 202445,5945,5945,5945,5945,59-
06 mar 202445,4245,4245,4245,4245,42-
05 mar 202445,6545,6545,6545,6545,65-
04 mar 202443,6943,6943,6943,6943,69-
01 mar 202443,6043,6043,6043,6043,60-
29 feb 202444,1444,1444,1444,1444,14-
28 feb 202443,2843,2843,2843,2843,28-
27 feb 202443,7843,7843,7843,7843,78-
26 feb 202443,0743,0743,0743,0743,07-
23 feb 202443,6543,6543,6543,6543,65-
22 feb 202443,6043,6043,6043,6043,60-
21 feb 202443,4843,4843,4843,4843,48-
20 feb 202443,7443,7443,7443,7443,74-
16 feb 202444,1844,1844,1844,1844,18-
15 feb 202444,8444,8444,8444,8444,84-
14 feb 202443,1043,1043,1043,1043,10-
13 feb 202441,9041,9041,9041,9041,90-
12 feb 202444,2444,2444,2444,2444,24-
09 feb 202443,1843,1843,1843,1843,18-
08 feb 202442,4142,4142,4142,4142,41-
07 feb 202442,1942,1942,1942,1942,19-
06 feb 202442,2542,2542,2542,2542,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...