Mercados españoles cerrados en 3 hrs 44 min
IBEX 35
11.164,80 +12,80 (+0,11%) Euro Stoxx 50
5.072,09 -6,87 (-0,14%) Dólar/Euro
1,0800 +0,0007 (+0,06%) Petróleo Brent
83,16 -0,20 (-0,24%) Oro
2.349,30 +6,30 (+0,27%) Bitcoin EUR
57.183,78 -788,79 (-1,36%)
ProFunds Industrial Ultra Sector Inv (IDPIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
| 10 may 2024 | 62,38 | 62,38 | 62,38 | 62,38 | 62,38 | - |
| 09 may 2024 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | - |
| 08 may 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
| 07 may 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
| 06 may 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
| 03 may 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 02 may 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
| 01 may 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
| 30 abr 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
| 29 abr 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
| 26 abr 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,25 | - |
| 25 abr 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
| 24 abr 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
| 23 abr 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
| 22 abr 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
| 19 abr 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
| 18 abr 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
| 17 abr 2024 | 59,18 | 59,18 | 59,18 | 59,18 | 59,18 | - |
| 16 abr 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
| 15 abr 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
| 12 abr 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
| 11 abr 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
| 10 abr 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 09 abr 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
| 08 abr 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
| 05 abr 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
| 04 abr 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
| 03 abr 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
| 02 abr 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 61,72 | - |
| 01 abr 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
| 28 mar 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
| 27 mar 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | - |
| 26 mar 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 25 mar 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
| 22 mar 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
| 21 mar 2024 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
| 20 mar 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
| 19 mar 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
| 18 mar 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| 15 mar 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 14 mar 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 13 mar 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
| 12 mar 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
| 11 mar 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
| 08 mar 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
| 07 mar 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
| 06 mar 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 05 mar 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 59,17 | - |
| 04 mar 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
| 01 mar 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 29 feb 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
| 28 feb 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,95 | - |
| 27 feb 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
| 26 feb 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
| 23 feb 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
| 22 feb 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
| 21 feb 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
| 20 feb 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
| 16 feb 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,18 | - |
| 15 feb 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
| 14 feb 2024 | 57,07 | 57,07 | 57,07 | 57,07 | 57,07 | - |
| 13 feb 2024 | 55,68 | 55,68 | 55,68 | 55,68 | 55,68 | - |
| 12 feb 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
| 09 feb 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,46 | - |
| 08 feb 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
| 07 feb 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
| 06 feb 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
| 05 feb 2024 | 55,06 | 55,06 | 55,06 | 55,06 | 55,06 | - |
| 02 feb 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
| 01 feb 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 55,01 | - |
| 31 ene 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
| 30 ene 2024 | 54,58 | 54,58 | 54,58 | 54,58 | 54,58 | - |
| 29 ene 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,56 | - |
| 26 ene 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
| 25 ene 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
| 24 ene 2024 | 53,43 | 53,43 | 53,43 | 53,43 | 53,43 | - |
| 23 ene 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
| 22 ene 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | - |
| 19 ene 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
| 18 ene 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,94 | - |
| 17 ene 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
| 16 ene 2024 | 52,43 | 52,43 | 52,43 | 52,43 | 52,43 | - |
| 12 ene 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 53,24 | - |
| 11 ene 2024 | 53,29 | 53,29 | 53,29 | 53,29 | 53,29 | - |
| 10 ene 2024 | 53,45 | 53,45 | 53,45 | 53,45 | 53,45 | - |
| 09 ene 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
| 08 ene 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
| 05 ene 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
| 04 ene 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
| 03 ene 2024 | 52,61 | 52,61 | 52,61 | 52,61 | 52,61 | - |
| 02 ene 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
| 29 dic 2023 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
| 28 dic 2023 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
| 27 dic 2023 | 54,80 | 54,80 | 54,80 | 54,80 | 54,80 | - |
| 26 dic 2023 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
| 22 dic 2023 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
| 21 dic 2023 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
| 20 dic 2023 | 52,92 | 52,92 | 52,92 | 52,92 | 52,92 | - |
| 19 dic 2023 | 54,25 | 54,25 | 54,25 | 54,25 | 54,25 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.