Mercados españoles cerrados en 6 hrs 54 min

ProFunds Internet UltraSector Inv (INPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,51-0,37 (-0,86%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 202442,5142,5142,5142,5142,51-
26 abr 202442,8842,8842,8842,8842,88-
25 abr 202441,2641,2641,2641,2641,26-
24 abr 202442,1442,1442,1442,1442,14-
23 abr 202442,3442,3442,3442,3442,34-
22 abr 202441,1341,1341,1341,1341,13-
19 abr 202440,6340,6340,6340,6340,63-
18 abr 202441,9041,9041,9041,9041,90-
17 abr 202441,9841,9841,9841,9841,98-
16 abr 202442,3942,3942,3942,3942,39-
15 abr 202442,2942,2942,2942,2942,29-
12 abr 202444,0544,0544,0544,0544,05-
11 abr 202445,5745,5745,5745,5745,57-
10 abr 202444,6944,6944,6944,6944,69-
09 abr 202445,2945,2945,2945,2945,29-
08 abr 202444,8844,8844,8844,8844,88-
05 abr 202444,8844,8844,8844,8844,88-
04 abr 202443,6943,6943,6943,6943,69-
03 abr 202444,6444,6444,6444,6444,64-
02 abr 202444,3544,3544,3544,3544,35-
01 abr 202444,9044,9044,9044,9044,90-
28 mar 202444,7444,7444,7444,7444,74-
27 mar 202444,8544,8544,8544,8544,85-
26 mar 202445,0245,0245,0245,0245,02-
25 mar 202445,0345,0345,0345,0345,03-
22 mar 202445,1745,1745,1745,1745,17-
21 mar 202445,1345,1345,1345,1345,13-
20 mar 202445,0545,0545,0545,0545,05-
19 mar 202443,8943,8943,8943,8943,89-
18 mar 202443,8943,8943,8943,8943,89-
15 mar 202444,0644,0644,0644,0644,06-
14 mar 202444,0644,0644,0644,0644,06-
13 mar 202444,2444,2444,2444,2444,24-
12 mar 202444,1744,1744,1744,1744,17-
11 mar 202443,5443,5443,5443,5443,54-
08 mar 202443,9543,9543,9543,9543,95-
07 mar 202444,0644,0644,0644,0644,06-
06 mar 202443,2643,2643,2643,2643,26-
05 mar 202442,9242,9242,9242,9242,92-
04 mar 202444,4544,4544,4544,4544,45-
01 mar 202444,8944,8944,8944,8944,89-
29 feb 202444,1544,1544,1544,1544,15-
28 feb 202443,5843,5843,5843,5843,58-
27 feb 202443,8143,8143,8143,8143,81-
26 feb 202443,2843,2843,2843,2843,28-
23 feb 202443,5343,5343,5343,5343,53-
22 feb 202443,3043,3043,3043,3043,30-
21 feb 202441,7341,7341,7341,7341,73-
20 feb 202442,2142,2142,2142,2142,21-
16 feb 202443,1443,1443,1443,1443,14-
15 feb 202444,4744,4744,4744,4744,47-
14 feb 202444,3144,3144,3144,3144,31-
13 feb 202443,0643,0643,0643,0643,06-
12 feb 202444,5144,5144,5144,5144,51-
09 feb 202444,6944,6944,6944,6944,69-
08 feb 202443,7043,7043,7043,7043,70-
07 feb 202443,1843,1843,1843,1843,18-
06 feb 202442,8342,8342,8342,8342,83-
05 feb 202442,7042,7042,7042,7042,70-
02 feb 202443,4343,4343,4343,4343,43-
01 feb 202441,4341,4341,4341,4341,43-
31 ene 202440,6840,6840,6840,6840,68-
30 ene 202442,5942,5942,5942,5942,59-
29 ene 202443,3343,3343,3343,3343,33-
26 ene 202442,0342,0342,0342,0342,03-
25 ene 202441,8241,8241,8241,8241,82-
24 ene 202441,4741,4741,4741,4741,47-
23 ene 202441,2941,2941,2941,2941,29-
22 ene 202441,1041,1041,1041,1041,10-
19 ene 202440,7640,7640,7640,7640,76-
18 ene 202439,7339,7339,7339,7339,73-
17 ene 202438,9538,9538,9538,9538,95-
16 ene 202439,1439,1439,1439,1439,14-
12 ene 202439,7339,7339,7339,7339,73-
11 ene 202439,8439,8439,8439,8439,84-
10 ene 202439,5639,5639,5639,5639,56-
09 ene 202439,0539,0539,0539,0539,05-
08 ene 202438,6638,6638,6638,6638,66-
05 ene 202437,2137,2137,2137,2137,21-
04 ene 202436,9236,9236,9236,9236,92-
03 ene 202437,1437,1437,1437,1437,14-
02 ene 202437,9637,9637,9637,9637,96-
29 dic 202339,3339,3339,3339,3339,33-
28 dic 202339,9139,9139,9139,9139,91-
27 dic 202339,8539,8539,8539,8539,85-
26 dic 202339,8739,8739,8739,8739,87-
22 dic 202339,7239,7239,7239,7239,72-
21 dic 202339,7239,7239,7239,7239,72-
20 dic 202338,8038,8038,8038,8038,80-
19 dic 202339,6939,6939,6939,6939,69-
18 dic 202339,1539,1539,1539,1539,15-
15 dic 202338,4638,4638,4638,4638,46-
14 dic 202338,1338,1338,1338,1338,13-
13 dic 202337,6337,6337,6337,6337,63-
12 dic 202336,6136,6136,6136,6136,61-
11 dic 202336,3336,3336,3336,3336,33-
08 dic 202336,0236,0236,0236,0236,02-
07 dic 202335,6635,6635,6635,6635,66-
06 dic 202334,9834,9834,9834,9834,98-
05 dic 202335,2535,2535,2535,2535,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...