Mercados españoles abiertos en 3 hrs 58 min

ProFunds Bull Inv (BLPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,79+0,34 (+0,52%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202465,7965,7965,7965,7965,79-
08 may 202465,4565,4565,4565,4565,45-
07 may 202465,4665,4665,4665,4665,46-
06 may 202465,3765,3765,3765,3765,37-
03 may 202464,7164,7164,7164,7164,71-
02 may 202463,9063,9063,9063,9063,90-
01 may 202463,3363,3363,3363,3363,33-
30 abr 202463,5563,5563,5563,5563,55-
29 abr 202464,5764,5764,5764,5764,57-
26 abr 202464,3764,3764,3764,3764,37-
25 abr 202463,7263,7263,7263,7263,72-
24 abr 202464,0264,0264,0264,0264,02-
23 abr 202464,0164,0164,0164,0164,01-
22 abr 202463,2563,2563,2563,2563,25-
19 abr 202462,7162,7162,7162,7162,71-
18 abr 202463,2763,2763,2763,2763,27-
17 abr 202463,4163,4163,4163,4163,41-
16 abr 202463,7863,7863,7863,7863,78-
15 abr 202463,9163,9163,9163,9163,91-
12 abr 202464,7064,7064,7064,7064,70-
11 abr 202465,6565,6565,6565,6565,65-
10 abr 202465,1665,1665,1665,1665,16-
09 abr 202465,7965,7965,7965,7965,79-
08 abr 202465,6965,6965,6965,6965,69-
05 abr 202465,7265,7265,7265,7265,72-
04 abr 202465,0065,0065,0065,0065,00-
03 abr 202465,8165,8165,8165,8165,81-
02 abr 202465,7465,7465,7465,7465,74-
01 abr 202466,2266,2266,2266,2266,22-
28 mar 202466,3766,3766,3766,3766,37-
27 mar 202466,3066,3066,3066,3066,30-
26 mar 202465,7265,7265,7265,7265,72-
25 mar 202465,9165,9165,9165,9165,91-
22 mar 202466,1266,1266,1266,1266,12-
21 mar 202466,2166,2166,2166,2166,21-
20 mar 202466,0066,0066,0066,0066,00-
19 mar 202465,4165,4165,4165,4165,41-
18 mar 202465,0565,0565,0565,0565,05-
15 mar 202464,6564,6564,6564,6564,65-
14 mar 202465,0765,0765,0765,0765,07-
13 mar 202465,2565,2565,2565,2565,25-
12 mar 202465,3765,3765,3765,3765,37-
11 mar 202464,6564,6564,6564,6564,65-
08 mar 202464,7364,7364,7364,7364,73-
07 mar 202465,1565,1565,1565,1565,15-
06 mar 202464,4864,4864,4864,4864,48-
05 mar 202464,1564,1564,1564,1564,15-
04 mar 202464,8164,8164,8164,8164,81-
01 mar 202464,9064,9064,9064,9064,90-
29 feb 202464,3864,3864,3864,3864,38-
28 feb 202464,0464,0464,0464,0464,04-
27 feb 202464,1464,1464,1464,1464,14-
26 feb 202464,0364,0364,0364,0364,03-
23 feb 202464,2964,2964,2964,2964,29-
22 feb 202464,2664,2664,2664,2664,26-
21 feb 202462,9362,9362,9362,9362,93-
20 feb 202462,8662,8662,8662,8662,86-
16 feb 202463,2563,2563,2563,2563,25-
15 feb 202463,5563,5563,5563,5563,55-
14 feb 202463,1763,1763,1763,1763,17-
13 feb 202462,5662,5662,5662,5662,56-
12 feb 202463,4363,4363,4363,4363,43-
09 feb 202463,4963,4963,4963,4963,49-
08 feb 202463,1363,1363,1363,1363,13-
07 feb 202463,0963,0963,0963,0963,09-
06 feb 202462,5762,5762,5762,5762,57-
05 feb 202462,4362,4362,4362,4362,43-
02 feb 202462,6462,6462,6462,6462,64-
01 feb 202461,9861,9861,9861,9861,98-
31 ene 202461,2261,2261,2261,2261,22-
30 ene 202462,2262,2262,2262,2262,22-
29 ene 202462,2662,2662,2662,2662,26-
26 ene 202461,8061,8061,8061,8061,80-
25 ene 202461,8461,8461,8461,8461,84-
24 ene 202461,5261,5261,5261,5261,52-
23 ene 202461,4761,4761,4761,4761,47-
22 ene 202461,2961,2961,2961,2961,29-
19 ene 202461,1761,1761,1761,1761,17-
18 ene 202460,4360,4360,4360,4360,43-
17 ene 202459,9059,9059,9059,9059,90-
16 ene 202460,2460,2460,2460,2460,24-
12 ene 202460,4760,4760,4760,4760,47-
11 ene 202460,4360,4360,4360,4360,43-
10 ene 202460,4760,4760,4760,4760,47-
09 ene 202460,1360,1360,1360,1360,13-
08 ene 202460,2260,2260,2260,2260,22-
05 ene 202459,3959,3959,3959,3959,39-
04 ene 202459,2959,2959,2959,2959,29-
03 ene 202459,4959,4959,4959,4959,49-
02 ene 202459,9759,9759,9759,9759,97-
29 dic 202360,3260,3260,3260,3260,32-
28 dic 202360,5060,5060,5060,5060,50-
28 dic 20230.02 Dividendo
27 dic 202360,4960,4960,4960,4960,47-
26 dic 202360,4060,4060,4060,4060,38-
22 dic 202360,1660,1660,1660,1660,14-
21 dic 202360,0660,0660,0660,0660,04-
20 dic 202359,4559,4559,4559,4559,43-
19 dic 202360,3460,3460,3460,3460,32-
18 dic 202359,9859,9859,9859,9859,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...