Mercados españoles cerrados

ProFunds Internet UltraSector Svc (INPSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,48+1,04 (+3,93%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202427,4827,4827,4827,4827,48-
25 abr 202426,4426,4426,4426,4426,44-
24 abr 202427,0027,0027,0027,0027,00-
23 abr 202427,1427,1427,1427,1427,14-
22 abr 202426,3626,3626,3626,3626,36-
19 abr 202426,0526,0526,0526,0526,05-
18 abr 202426,8626,8626,8626,8626,86-
17 abr 202426,9126,9126,9126,9126,91-
16 abr 202427,1727,1727,1727,1727,17-
15 abr 202427,1127,1127,1127,1127,11-
12 abr 202428,2428,2428,2428,2428,24-
11 abr 202429,2229,2229,2229,2229,22-
10 abr 202428,6528,6528,6528,6528,65-
09 abr 202429,0429,0429,0429,0429,04-
08 abr 202428,7828,7828,7828,7828,78-
05 abr 202428,7828,7828,7828,7828,78-
04 abr 202428,0228,0228,0228,0228,02-
03 abr 202428,6328,6328,6328,6328,63-
02 abr 202428,4428,4428,4428,4428,44-
01 abr 202428,8028,8028,8028,8028,80-
28 mar 202428,6928,6928,6928,6928,69-
27 mar 202428,7728,7728,7728,7728,77-
26 mar 202428,8728,8728,8728,8728,87-
25 mar 202428,8828,8828,8828,8828,88-
22 mar 202428,9828,9828,9828,9828,98-
21 mar 202428,9528,9528,9528,9528,95-
20 mar 202428,9028,9028,9028,9028,90-
19 mar 202428,1628,1628,1628,1628,16-
18 mar 202428,1628,1628,1628,1628,16-
15 mar 202428,2728,2728,2728,2728,27-
14 mar 202428,2728,2728,2728,2728,27-
13 mar 202428,3928,3928,3928,3928,39-
12 mar 202428,3428,3428,3428,3428,34-
11 mar 202427,9427,9427,9427,9427,94-
08 mar 202428,2028,2028,2028,2028,20-
07 mar 202428,2828,2828,2828,2828,28-
06 mar 202427,7627,7627,7627,7627,76-
05 mar 202427,5527,5527,5527,5527,55-
04 mar 202428,5328,5328,5328,5328,53-
01 mar 202428,8228,8228,8228,8228,82-
29 feb 202428,3428,3428,3428,3428,34-
28 feb 202427,9727,9727,9727,9727,97-
27 feb 202428,1228,1228,1228,1228,12-
26 feb 202427,7827,7827,7827,7827,78-
23 feb 202427,9527,9527,9527,9527,95-
22 feb 202427,8027,8027,8027,8027,80-
21 feb 202426,7926,7926,7926,7926,79-
20 feb 202427,1027,1027,1027,1027,10-
16 feb 202427,7027,7027,7027,7027,70-
15 feb 202428,5628,5628,5628,5628,56-
14 feb 202428,4528,4528,4528,4528,45-
13 feb 202427,6527,6527,6527,6527,65-
12 feb 202428,5828,5828,5828,5828,58-
09 feb 202428,7028,7028,7028,7028,70-
08 feb 202428,0728,0728,0728,0728,07-
07 feb 202427,7327,7327,7327,7327,73-
06 feb 202427,5127,5127,5127,5127,51-
05 feb 202427,4327,4327,4327,4327,43-
02 feb 202427,9027,9027,9027,9027,90-
01 feb 202426,6126,6126,6126,6126,61-
31 ene 202426,1326,1326,1326,1326,13-
30 ene 202427,3627,3627,3627,3627,36-
29 ene 202427,8327,8327,8327,8327,83-
26 ene 202427,0027,0027,0027,0027,00-
25 ene 202426,8726,8726,8726,8726,87-
24 ene 202426,6526,6526,6526,6526,65-
23 ene 202426,5326,5326,5326,5326,53-
22 ene 202426,4126,4126,4126,4126,41-
19 ene 202426,1926,1926,1926,1926,19-
18 ene 202425,5325,5325,5325,5325,53-
17 ene 202425,0325,0325,0325,0325,03-
16 ene 202425,1525,1525,1525,1525,15-
12 ene 202425,5425,5425,5425,5425,54-
11 ene 202425,6025,6025,6025,6025,60-
10 ene 202425,4325,4325,4325,4325,43-
09 ene 202425,1025,1025,1025,1025,10-
08 ene 202424,8524,8524,8524,8524,85-
05 ene 202423,9223,9223,9223,9223,92-
04 ene 202423,7323,7323,7323,7323,73-
03 ene 202423,8823,8823,8823,8823,88-
02 ene 202424,4024,4024,4024,4024,40-
29 dic 202325,2925,2925,2925,2925,29-
28 dic 202325,6625,6625,6625,6625,66-
27 dic 202325,6225,6225,6225,6225,62-
26 dic 202325,6325,6325,6325,6325,63-
22 dic 202325,5425,5425,5425,5425,54-
21 dic 202325,5425,5425,5425,5425,54-
20 dic 202324,9524,9524,9524,9524,95-
19 dic 202325,5225,5225,5225,5225,52-
18 dic 202325,1825,1825,1825,1825,18-
15 dic 202324,7324,7324,7324,7324,73-
14 dic 202324,5224,5224,5224,5224,52-
13 dic 202324,2124,2124,2124,2124,21-
12 dic 202323,5523,5523,5523,5523,55-
11 dic 202323,3723,3723,3723,3723,37-
08 dic 202323,1723,1723,1723,1723,17-
07 dic 202322,9422,9422,9422,9422,94-
06 dic 202322,5022,5022,5022,5022,50-
05 dic 202322,6822,6822,6822,6822,68-
04 dic 202322,7622,7622,7622,7622,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...