Mercados españoles cerrados

ProFunds Consumer Disctnry Ultra Sec Inv (CYPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,70+0,99 (+1,88%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202453,7053,7053,7053,7053,70-
01 may 202452,7152,7152,7152,7152,71-
30 abr 202453,1453,1453,1453,1453,14-
29 abr 202455,2555,2555,2555,2555,25-
26 abr 202453,4253,4253,4253,4253,42-
25 abr 202452,7352,7352,7352,7352,73-
24 abr 202452,6552,6552,6552,6552,65-
23 abr 202451,9051,9051,9051,9051,90-
22 abr 202451,0051,0051,0051,0051,00-
19 abr 202450,6650,6650,6650,6650,66-
18 abr 202451,3651,3651,3651,3651,36-
17 abr 202451,8551,8551,8551,8551,85-
16 abr 202452,2252,2252,2252,2252,22-
15 abr 202452,7052,7052,7052,7052,70-
12 abr 202454,0954,0954,0954,0954,09-
11 abr 202455,4655,4655,4655,4655,46-
10 abr 202454,8254,8254,8254,8254,82-
09 abr 202456,0856,0856,0856,0856,08-
08 abr 202455,6755,6755,6755,6755,67-
05 abr 202454,9554,9554,9554,9554,95-
04 abr 202454,4954,4954,4954,4954,49-
03 abr 202455,4355,4355,4355,4355,43-
02 abr 202455,3855,3855,3855,3855,38-
01 abr 202456,6756,6756,6756,6756,67-
28 mar 202457,3957,3957,3957,3957,39-
27 mar 202457,5957,5957,5957,5957,59-
26 mar 202456,6256,6256,6256,6256,62-
25 mar 202456,5356,5356,5356,5356,53-
22 mar 202456,8556,8556,8556,8556,85-
21 mar 202457,5957,5957,5957,5957,59-
20 mar 202457,1157,1157,1157,1157,11-
19 mar 202455,8555,8555,8555,8555,85-
18 mar 202455,1455,1455,1455,1455,14-
15 mar 202455,3555,3555,3555,3555,35-
14 mar 202455,3555,3555,3555,3555,35-
13 mar 202455,9355,9355,9355,9355,93-
12 mar 202456,1056,1056,1056,1056,10-
11 mar 202455,4155,4155,4155,4155,41-
08 mar 202455,6455,6455,6455,6455,64-
07 mar 202455,9955,9955,9955,9955,99-
06 mar 202455,3655,3655,3655,3655,36-
05 mar 202455,6655,6655,6655,6655,66-
04 mar 202456,7156,7156,7156,7156,71-
01 mar 202457,9457,9457,9457,9457,94-
29 feb 202457,6957,6957,6957,6957,69-
28 feb 202457,0557,0557,0557,0557,05-
27 feb 202456,7256,7256,7256,7256,72-
26 feb 202456,4556,4556,4556,4556,45-
23 feb 202456,2456,2456,2456,2456,24-
22 feb 202456,6456,6456,6456,6456,64-
21 feb 202455,0255,0255,0255,0255,02-
20 feb 202454,4454,4454,4454,4454,44-
16 feb 202455,2755,2755,2755,2755,27-
15 feb 202455,7155,7155,7155,7155,71-
14 feb 202454,7854,7854,7854,7854,78-
13 feb 202453,9853,9853,9853,9853,98-
12 feb 202455,6055,6055,6055,6055,60-
09 feb 202455,7155,7155,7155,7155,71-
08 feb 202455,1155,1155,1155,1155,11-
07 feb 202454,7854,7854,7854,7854,78-
06 feb 202453,8653,8653,8653,8653,86-
05 feb 202453,4153,4153,4153,4153,41-
02 feb 202454,5454,5454,5454,5454,54-
01 feb 202453,1353,1353,1353,1353,13-
31 ene 202451,6851,6851,6851,6851,68-
30 ene 202453,1253,1253,1253,1253,12-
29 ene 202453,1753,1753,1753,1753,17-
26 ene 202452,0852,0852,0852,0852,08-
25 ene 202451,7051,7051,7051,7051,70-
24 ene 202452,7152,7152,7152,7152,71-
23 ene 202452,9952,9952,9952,9952,99-
22 ene 202453,1753,1753,1753,1753,17-
19 ene 202453,5653,5653,5653,5653,56-
18 ene 202452,8052,8052,8052,8052,80-
17 ene 202452,3752,3752,3752,3752,37-
16 ene 202453,1053,1053,1053,1053,10-
12 ene 202453,2353,2353,2353,2353,23-
11 ene 202454,1954,1954,1954,1954,19-
10 ene 202454,3154,3154,3154,3154,31-
09 ene 202453,6853,6853,6853,6853,68-
08 ene 202453,9753,9753,9753,9753,97-
05 ene 202452,6952,6952,6952,6952,69-
04 ene 202452,5152,5152,5152,5152,51-
03 ene 202453,1153,1153,1153,1153,11-
02 ene 202454,7754,7754,7754,7754,77-
29 dic 202355,5755,5755,5755,5755,57-
28 dic 202356,0856,0856,0856,0856,08-
27 dic 202356,4856,4856,4856,4856,48-
26 dic 202356,2456,2456,2456,2456,24-
22 dic 202355,9355,9355,9355,9355,93-
21 dic 202356,5456,5456,5456,5456,54-
20 dic 202355,3155,3155,3155,3155,31-
19 dic 202356,8856,8856,8856,8856,88-
18 dic 202356,1956,1956,1956,1956,19-
15 dic 202355,7755,7755,7755,7755,77-
14 dic 202355,5455,5455,5455,5455,54-
13 dic 202354,4754,4754,4754,4754,47-
12 dic 202353,4053,4053,4053,4053,40-
11 dic 202353,1753,1753,1753,1753,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...