Mercados españoles cerrados

Consumer Staples UltraSector ProFund Inv (CNPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,43+1,09 (+1,53%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
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-
08 ene 202467,2267,2267,2267,2267,22-
05 ene 202466,5566,5566,5566,5566,55-
04 ene 202466,7766,7766,7766,7766,77-
03 ene 202466,8866,8866,8866,8866,88-
02 ene 202467,6967,6967,6967,6967,69-
29 dic 202366,5666,5666,5666,5666,56-
28 dic 202366,4066,4066,4066,4066,40-
28 dic 20231.061 Dividendo
27 dic 202367,3967,3967,3967,3966,33-
26 dic 202366,9866,9866,9866,9865,93-
22 dic 202366,5466,5466,5466,5465,49-
21 dic 202365,8965,8965,8965,8964,85-
20 dic 202365,2265,2265,2265,2264,19-
19 dic 202367,1467,1467,1467,1466,08-
18 dic 202366,9066,9066,9066,9065,85-
15 dic 202365,9165,9165,9165,9164,87-
14 dic 202365,9365,9365,9365,9364,89-
13 dic 202367,4567,4567,4567,4566,39-
12 dic 202365,6165,6165,6165,6164,58-
11 dic 202365,3365,3365,3365,3364,30-
08 dic 202364,4364,4364,4364,4363,42-
07 dic 202365,1265,1265,1265,1264,09-
06 dic 202364,7264,7264,7264,7263,70-
05 dic 202364,9364,9364,9364,9363,91-
04 dic 202365,7865,7865,7865,7864,74-
01 dic 202365,6665,6665,6665,6664,63-
30 nov 202365,2765,2765,2765,2764,24-
29 nov 202364,2964,2964,2964,2963,28-
28 nov 202365,0865,0865,0865,0864,06-
27 nov 202364,6964,6964,6964,6963,67-
24 nov 202364,9764,9764,9764,9763,95-
22 nov 202364,6164,6164,6164,6163,59-
21 nov 202363,9463,9463,9463,9462,93-
20 nov 202363,6563,6563,6563,6562,65-
17 nov 202363,7063,7063,7063,7062,70-
16 nov 202363,8963,8963,8963,8962,88-
15 nov 202365,0765,0765,0765,0764,05-
14 nov 202364,3764,3764,3764,3763,36-
13 nov 202363,4063,4063,4063,4062,40-
10 nov 202363,0863,0863,0863,0862,09-
09 nov 202362,4662,4662,4662,4661,48-
08 nov 202362,8362,8362,8362,8361,84-
07 nov 202363,2363,2363,2363,2362,23-
06 nov 202363,0463,0463,0463,0462,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...