Mercados españoles cerrados

Consumer Staples UltraSector ProFund Svc (CNPSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
63,14+0,15 (+0,24%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202463,1463,1463,1463,1463,14-
27 mar 202462,9962,9962,9962,9962,99-
26 mar 202462,0462,0462,0462,0462,04-
25 mar 202461,9961,9961,9961,9961,99-
22 mar 202462,2962,2962,2962,2962,29-
21 mar 202462,7662,7662,7662,7662,76-
20 mar 202462,7262,7262,7262,7262,72-
19 mar 202462,4462,4462,4462,4462,44-
18 mar 202462,1062,1062,1062,1062,10-
15 mar 202461,5161,5161,5161,5161,51-
14 mar 202461,5861,5861,5861,5861,58-
13 mar 202462,2662,2662,2662,2662,26-
12 mar 202462,1562,1562,1562,1562,15-
11 mar 202461,6261,6261,6261,6261,62-
08 mar 202461,1561,1561,1561,1561,15-
07 mar 202461,9161,9161,9161,9161,91-
06 mar 202461,3961,3961,3961,3961,39-
05 mar 202460,6660,6660,6660,6660,66-
04 mar 202460,3660,3660,3660,3660,36-
01 mar 202460,3760,3760,3760,3760,37-
29 feb 202460,4360,4360,4360,4360,43-
28 feb 202460,5160,5160,5160,5160,51-
27 feb 202460,4460,4460,4460,4460,44-
26 feb 202460,4460,4460,4460,4460,44-
23 feb 202460,8460,8460,8460,8460,84-
22 feb 202460,5760,5760,5760,5760,57-
21 feb 202460,2860,2860,2860,2860,28-
20 feb 202459,9759,9759,9759,9759,97-
16 feb 202459,0859,0859,0859,0859,08-
15 feb 202458,9558,9558,9558,9558,95-
14 feb 202458,4558,4558,4558,4558,45-
13 feb 202458,6358,6358,6358,6358,63-
12 feb 202459,5359,5359,5359,5359,53-
09 feb 202458,9858,9858,9858,9858,98-
08 feb 202459,8059,8059,8059,8059,80-
07 feb 202459,8159,8159,8159,8159,81-
06 feb 202459,8959,8959,8959,8959,89-
05 feb 202459,7159,7159,7159,7159,71-
02 feb 202460,3060,3060,3060,3060,30-
01 feb 202460,5860,5860,5860,5860,58-
31 ene 202458,8358,8358,8358,8358,83-
30 ene 202459,4759,4759,4759,4759,47-
29 ene 202458,9858,9858,9858,9858,98-
26 ene 202458,5458,5458,5458,5458,54-
25 ene 202458,0858,0858,0858,0858,08-
24 ene 202457,3057,3057,3057,3057,30-
23 ene 202458,3958,3958,3958,3958,39-
22 ene 202457,4157,4157,4157,4157,41-
19 ene 202457,9057,9057,9057,9057,90-
18 ene 202458,1658,1658,1658,1658,16-
17 ene 202458,2658,2658,2658,2658,26-
16 ene 202458,3658,3658,3658,3658,36-
12 ene 202458,8658,8658,8658,8658,86-
11 ene 202458,5758,5758,5758,5758,57-
10 ene 202458,6058,6058,6058,6058,60-
09 ene 202458,8058,8058,8058,8058,80-
08 ene 202458,5858,5858,5858,5858,58-
05 ene 202458,0058,0058,0058,0058,00-
04 ene 202458,1958,1958,1958,1958,19-
03 ene 202458,2958,2958,2958,2958,29-
02 ene 202459,0059,0059,0059,0059,00-
29 dic 202358,0358,0358,0358,0358,03-
28 dic 202357,8857,8857,8857,8857,88-
28 dic 20230.344 Dividendo
27 dic 202358,1758,1758,1758,1757,83-
26 dic 202357,8257,8257,8257,8257,48-
22 dic 202357,4557,4557,4557,4557,11-
21 dic 202356,8856,8856,8856,8856,54-
20 dic 202356,3156,3156,3156,3155,98-
19 dic 202357,9757,9757,9757,9757,63-
18 dic 202357,7657,7657,7657,7657,42-
15 dic 202356,9156,9156,9156,9156,57-
14 dic 202356,9356,9356,9356,9356,59-
13 dic 202358,2458,2458,2458,2457,90-
12 dic 202356,6656,6656,6656,6656,32-
11 dic 202356,4256,4256,4256,4256,09-
08 dic 202355,6455,6455,6455,6455,31-
07 dic 202356,2456,2456,2456,2455,91-
06 dic 202355,9055,9055,9055,9055,57-
05 dic 202356,0856,0856,0856,0855,75-
04 dic 202356,8156,8156,8156,8156,47-
01 dic 202356,7156,7156,7156,7156,37-
30 nov 202356,3856,3856,3856,3856,05-
29 nov 202355,5355,5355,5355,5355,20-
28 nov 202356,2256,2256,2256,2255,89-
27 nov 202355,8855,8855,8855,8855,55-
24 nov 202356,1356,1356,1356,1355,80-
22 nov 202355,8255,8255,8255,8255,49-
21 nov 202355,2455,2455,2455,2454,91-
20 nov 202354,9954,9954,9954,9954,66-
17 nov 202355,0455,0455,0455,0454,71-
16 nov 202355,2155,2155,2155,2154,88-
15 nov 202356,2256,2256,2256,2255,89-
14 nov 202355,6255,6255,6255,6255,29-
13 nov 202354,7854,7854,7854,7854,46-
10 nov 202354,5154,5154,5154,5154,19-
09 nov 202353,9753,9753,9753,9753,65-
08 nov 202354,2954,2954,2954,2953,97-
07 nov 202354,6454,6454,6454,6454,32-
06 nov 202354,4854,4854,4854,4854,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...