Mercados españoles cerrados en 5 hrs 32 min

ProFunds UltraSector Energy Svc (ENPSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,58+0,31 (+0,75%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202441,5841,5841,5841,5841,58-
24 abr 202441,2741,2741,2741,2741,27-
23 abr 202441,2141,2141,2141,2141,21-
22 abr 202440,9040,9040,9040,9040,90-
19 abr 202440,5340,5340,5340,5340,53-
18 abr 202439,8639,8639,8639,8639,86-
17 abr 202440,0040,0040,0040,0040,00-
16 abr 202440,2240,2240,2240,2240,22-
15 abr 202440,7740,7740,7740,7740,77-
12 abr 202441,3341,3341,3341,3341,33-
11 abr 202442,3342,3342,3342,3342,33-
10 abr 202442,4642,4642,4642,4642,46-
09 abr 202442,2442,2442,2442,2442,24-
08 abr 202442,2242,2242,2242,2242,22-
05 abr 202442,6442,6442,6442,6442,64-
04 abr 202441,9841,9841,9841,9841,98-
03 abr 202442,0342,0342,0342,0342,03-
02 abr 202441,6141,6141,6141,6141,61-
01 abr 202440,7940,7940,7940,7940,79-
28 mar 202440,3340,3340,3340,3340,33-
27 mar 202439,6839,6839,6839,6839,68-
26 mar 202439,1439,1439,1439,1439,14-
25 mar 202439,5939,5939,5939,5939,59-
22 mar 202439,0839,0839,0839,0839,08-
21 mar 202439,2239,2239,2239,2239,22-
20 mar 202438,9038,9038,9038,9038,90-
19 mar 202438,9638,9638,9638,9638,96-
18 mar 202438,3438,3438,3438,3438,34-
15 mar 202438,1338,1338,1338,1338,13-
14 mar 202437,9837,9837,9837,9837,98-
13 mar 202437,3837,3837,3837,3837,38-
12 mar 202436,5436,5436,5436,5436,54-
11 mar 202436,6236,6236,6236,6236,62-
08 mar 202436,0936,0936,0936,0936,09-
07 mar 202435,8935,8935,8935,8935,89-
06 mar 202435,4635,4635,4635,4635,46-
05 mar 202435,3035,3035,3035,3035,30-
04 mar 202434,9234,9234,9234,9234,92-
01 mar 202435,4935,4935,4935,4935,49-
29 feb 202434,8634,8634,8634,8634,86-
28 feb 202434,6434,6434,6434,6434,64-
27 feb 202434,7634,7634,7634,7634,76-
26 feb 202435,0035,0035,0035,0035,00-
23 feb 202434,8534,8534,8534,8534,85-
22 feb 202435,1535,1535,1535,1535,15-
21 feb 202435,0935,0935,0935,0935,09-
20 feb 202434,1434,1434,1434,1434,14-
16 feb 202434,6534,6534,6534,6534,65-
15 feb 202434,6534,6534,6534,6534,65-
14 feb 202433,3033,3033,3033,3033,30-
13 feb 202433,3933,3933,3933,3933,39-
12 feb 202433,8533,8533,8533,8533,85-
09 feb 202433,3433,3433,3433,3433,34-
08 feb 202434,1334,1334,1334,1334,13-
07 feb 202433,6033,6033,6033,6033,60-
06 feb 202433,5233,5233,5233,5233,52-
05 feb 202433,3633,3633,3633,3633,36-
02 feb 202433,4833,4833,4833,4833,48-
01 feb 202433,4033,4033,4033,4033,40-
31 ene 202433,4333,4333,4333,4333,43-
30 ene 202434,4034,4034,4034,4034,40-
29 ene 202433,8733,8733,8733,8733,87-
26 ene 202433,9833,9833,9833,9833,98-
25 ene 202433,6033,6033,6033,6033,60-
24 ene 202432,5232,5232,5232,5232,52-
23 ene 202431,8531,8531,8531,8531,85-
22 ene 202431,7131,7131,7131,7131,71-
19 ene 202431,5831,5831,5831,5831,58-
18 ene 202431,4131,4131,4131,4131,41-
17 ene 202431,5231,5231,5231,5231,52-
16 ene 202431,9331,9331,9331,9331,93-
12 ene 202433,1333,1333,1333,1333,13-
11 ene 202432,5232,5232,5232,5232,52-
10 ene 202432,4532,4532,4532,4532,45-
09 ene 202432,9532,9532,9532,9532,95-
08 ene 202433,7933,7933,7933,7933,79-
05 ene 202434,3934,3934,3934,3934,39-
04 ene 202434,3734,3734,3734,3734,37-
03 ene 202435,2535,2535,2535,2535,25-
02 ene 202434,4634,4634,4634,4634,46-
29 dic 202333,9033,9033,9033,9033,90-
28 dic 202334,0234,0234,0234,0234,02-
27 dic 202334,7934,7934,7934,7934,79-
26 dic 202335,0835,0835,0835,0835,08-
22 dic 202334,6334,6334,6334,6334,63-
21 dic 202334,5034,5034,5034,5034,50-
20 dic 202334,3134,3134,3134,3134,31-
19 dic 202334,8034,8034,8034,8034,80-
18 dic 202334,1834,1834,1834,1834,18-
15 dic 202333,8133,8133,8133,8133,81-
14 dic 202334,0734,0734,0734,0734,07-
13 dic 202332,6032,6032,6032,6032,60-
12 dic 202331,9731,9731,9731,9731,97-
11 dic 202332,6532,6532,6532,6532,65-
08 dic 202332,6132,6132,6132,6132,61-
07 dic 202332,0732,0732,0732,0732,07-
06 dic 202332,3732,3732,3732,3732,37-
05 dic 202333,1933,1933,1933,1933,19-
04 dic 202334,0634,0634,0634,0634,06-
01 dic 202334,3134,3134,3134,3134,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...