Mercados españoles cerrados en 3 hrs 58 min

ProFunds UltraSector Energy Investor (ENPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,11+0,44 (+0,92%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202448,1148,1148,1148,1148,11-
19 abr 202447,6747,6747,6747,6747,67-
18 abr 202446,8846,8846,8846,8846,88-
17 abr 202447,0547,0547,0547,0547,05-
16 abr 202447,3147,3147,3147,3147,31-
15 abr 202447,9547,9547,9547,9547,95-
12 abr 202448,6148,6148,6148,6148,61-
11 abr 202449,7849,7849,7849,7849,78-
10 abr 202449,9349,9349,9349,9349,93-
09 abr 202449,6749,6749,6749,6749,67-
08 abr 202449,6549,6549,6549,6549,65-
05 abr 202450,1450,1450,1450,1450,14-
04 abr 202449,3549,3549,3549,3549,35-
03 abr 202449,4249,4249,4249,4249,42-
02 abr 202448,9248,9248,9248,9248,92-
01 abr 202447,9647,9647,9647,9647,96-
28 mar 202447,4247,4247,4247,4247,42-
27 mar 202446,6546,6546,6546,6546,65-
26 mar 202446,0146,0146,0146,0146,01-
25 mar 202446,5446,5446,5446,5446,54-
22 mar 202445,9445,9445,9445,9445,94-
21 mar 202446,0946,0946,0946,0946,09-
20 mar 202445,7245,7245,7245,7245,72-
19 mar 202445,7945,7945,7945,7945,79-
18 mar 202445,0645,0645,0645,0645,06-
15 mar 202444,8044,8044,8044,8044,80-
14 mar 202444,6444,6444,6444,6444,64-
13 mar 202443,9243,9243,9243,9243,92-
12 mar 202442,9342,9342,9342,9342,93-
11 mar 202443,0343,0343,0343,0343,03-
08 mar 202442,4042,4042,4042,4042,40-
07 mar 202442,1742,1742,1742,1742,17-
06 mar 202441,6641,6641,6641,6641,66-
05 mar 202441,4741,4741,4741,4741,47-
04 mar 202441,0241,0241,0241,0241,02-
01 mar 202441,6941,6941,6941,6941,69-
29 feb 202440,9540,9540,9540,9540,95-
28 feb 202440,6940,6940,6940,6940,69-
27 feb 202440,8340,8340,8340,8340,83-
26 feb 202441,1141,1141,1141,1141,11-
23 feb 202440,9340,9340,9340,9340,93-
22 feb 202441,2841,2841,2841,2841,28-
21 feb 202441,2141,2141,2141,2141,21-
20 feb 202440,1040,1040,1040,1040,10-
16 feb 202440,6940,6940,6940,6940,69-
15 feb 202440,6940,6940,6940,6940,69-
14 feb 202439,1039,1039,1039,1039,10-
13 feb 202439,2039,2039,2039,2039,20-
12 feb 202439,7439,7439,7439,7439,74-
09 feb 202439,1439,1439,1439,1439,14-
08 feb 202440,0740,0740,0740,0740,07-
07 feb 202439,4539,4539,4539,4539,45-
06 feb 202439,3539,3539,3539,3539,35-
05 feb 202439,1639,1639,1639,1639,16-
02 feb 202439,3039,3039,3039,3039,30-
01 feb 202439,2039,2039,2039,2039,20-
31 ene 202439,2339,2339,2339,2339,23-
30 ene 202440,3740,3740,3740,3740,37-
29 ene 202439,7539,7539,7539,7539,75-
26 ene 202439,8739,8739,8739,8739,87-
25 ene 202439,4339,4339,4339,4339,43-
24 ene 202438,1638,1638,1638,1638,16-
23 ene 202437,3837,3837,3837,3837,38-
22 ene 202437,2137,2137,2137,2137,21-
19 ene 202437,0637,0637,0637,0637,06-
18 ene 202436,8636,8636,8636,8636,86-
17 ene 202436,9936,9936,9936,9936,99-
16 ene 202437,4737,4737,4737,4737,47-
12 ene 202438,8638,8638,8638,8638,86-
11 ene 202438,1538,1538,1538,1538,15-
10 ene 202438,0638,0638,0638,0638,06-
09 ene 202438,6638,6638,6638,6638,66-
08 ene 202439,6339,6339,6339,6339,63-
05 ene 202440,3440,3440,3440,3440,34-
04 ene 202440,3140,3140,3140,3140,31-
03 ene 202441,3441,3441,3441,3441,34-
02 ene 202440,4140,4140,4140,4140,41-
29 dic 202339,7539,7539,7539,7539,75-
28 dic 202339,9039,9039,9039,9039,90-
28 dic 20230.347 Dividendo
27 dic 202341,1541,1541,1541,1540,80-
26 dic 202341,4941,4941,4941,4941,14-
22 dic 202340,9640,9640,9640,9640,61-
21 dic 202340,8140,8140,8140,8140,47-
20 dic 202340,5740,5740,5740,5740,23-
19 dic 202341,1641,1641,1641,1640,81-
18 dic 202340,4340,4340,4340,4340,09-
15 dic 202339,9839,9839,9839,9839,64-
14 dic 202340,2940,2940,2940,2939,95-
13 dic 202338,5538,5538,5538,5538,22-
12 dic 202337,8037,8037,8037,8037,48-
11 dic 202338,6038,6038,6038,6038,27-
08 dic 202338,5538,5538,5538,5538,22-
07 dic 202337,9237,9237,9237,9237,60-
06 dic 202338,2738,2738,2738,2737,95-
05 dic 202339,2439,2439,2439,2438,91-
04 dic 202340,2640,2640,2640,2639,92-
01 dic 202340,5540,5540,5540,5540,21-
30 nov 202340,2340,2340,2340,2339,89-
29 nov 202339,8539,8539,8539,8539,51-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...