Mercados españoles abiertos en 7 hrs 13 min

ProFunds Precious Metals UltraSector Inv (PMPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,32-0,09 (-0,19%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202447,4147,4147,4147,4147,41-
01 may 202447,1247,1247,1247,1247,12-
30 abr 202446,7346,7346,7346,7346,73-
29 abr 202450,0050,0050,0050,0050,00-
26 abr 202449,7149,7149,7149,7149,71-
25 abr 202449,3649,3649,3649,3649,36-
24 abr 202446,4246,4246,4246,4246,42-
23 abr 202446,1446,1446,1446,1446,14-
22 abr 202445,2345,2345,2345,2345,23-
19 abr 202447,9447,9447,9447,9447,94-
18 abr 202447,5047,5047,5047,5047,50-
17 abr 202447,1447,1447,1447,1447,14-
16 abr 202446,0346,0346,0346,0346,03-
15 abr 202446,8946,8946,8946,8946,89-
12 abr 202447,7747,7747,7747,7747,77-
11 abr 202448,8448,8448,8448,8448,84-
10 abr 202447,8147,8147,8147,8147,81-
09 abr 202448,7848,7848,7848,7848,78-
08 abr 202447,4947,4947,4947,4947,49-
05 abr 202448,0348,0348,0348,0348,03-
04 abr 202445,9045,9045,9045,9045,90-
03 abr 202446,4746,4746,4746,4746,47-
02 abr 202444,8944,8944,8944,8944,89-
01 abr 202444,1044,1044,1044,1044,10-
28 mar 202443,2143,2143,2143,2143,21-
27 mar 202441,7441,7441,7441,7441,74-
26 mar 202439,6139,6139,6139,6139,61-
25 mar 202439,7739,7739,7739,7739,77-
22 mar 202439,4339,4339,4339,4339,43-
21 mar 202440,3040,3040,3040,3040,30-
20 mar 202440,2840,2840,2840,2840,28-
19 mar 202438,2338,2338,2338,2338,23-
18 mar 202439,5439,5439,5439,5439,54-
15 mar 202439,9239,9239,9239,9239,92-
14 mar 202439,9239,9239,9239,9239,92-
13 mar 202440,7740,7740,7740,7740,77-
12 mar 202439,4439,4439,4439,4439,44-
11 mar 202440,6240,6240,6240,6240,62-
08 mar 202439,3539,3539,3539,3539,35-
07 mar 202439,2639,2639,2639,2639,26-
06 mar 202438,4238,4238,4238,4238,42-
05 mar 202437,5837,5837,5837,5837,58-
04 mar 202437,3137,3137,3137,3137,31-
01 mar 202435,0635,0635,0635,0635,06-
29 feb 202433,5133,5133,5133,5133,51-
28 feb 202432,2632,2632,2632,2632,26-
27 feb 202432,5932,5932,5932,5932,59-
26 feb 202433,0333,0333,0333,0333,03-
23 feb 202433,9333,9333,9333,9333,93-
22 feb 202432,9832,9832,9832,9832,98-
21 feb 202434,6034,6034,6034,6034,60-
20 feb 202435,1335,1335,1335,1335,13-
16 feb 202435,1335,1335,1335,1335,13-
15 feb 202434,8734,8734,8734,8734,87-
14 feb 202433,3433,3433,3433,3433,34-
13 feb 202433,2233,2233,2233,2233,22-
12 feb 202435,9635,9635,9635,9635,96-
09 feb 202435,3835,3835,3835,3835,38-
08 feb 202436,0036,0036,0036,0036,00-
07 feb 202436,4836,4836,4836,4836,48-
06 feb 202436,8436,8436,8436,8436,84-
05 feb 202436,3936,3936,3936,3936,39-
02 feb 202437,6537,6537,6537,6537,65-
01 feb 202439,7139,7139,7139,7139,71-
31 ene 202437,7537,7537,7537,7537,75-
30 ene 202437,9637,9637,9637,9637,96-
29 ene 202438,3138,3138,3138,3138,31-
26 ene 202437,5937,5937,5937,5937,59-
25 ene 202437,7837,7837,7837,7837,78-
24 ene 202437,0537,0537,0537,0537,05-
23 ene 202438,4538,4538,4538,4538,45-
22 ene 202437,1937,1937,1937,1937,19-
19 ene 202437,0837,0837,0837,0837,08-
18 ene 202437,0437,0437,0437,0437,04-
17 ene 202437,0937,0937,0937,0937,09-
16 ene 202438,7538,7538,7538,7538,75-
12 ene 202441,3741,3741,3741,3741,37-
11 ene 202439,8539,8539,8539,8539,85-
10 ene 202440,4040,4040,4040,4040,40-
09 ene 202440,5340,5340,5340,5340,53-
08 ene 202441,7541,7541,7541,7541,75-
05 ene 202441,7741,7741,7741,7741,77-
04 ene 202441,8941,8941,8941,8941,89-
03 ene 202441,8441,8441,8441,8441,84-
02 ene 202443,4143,4143,4143,4143,41-
29 dic 202344,4344,4344,4344,4344,43-
28 dic 202344,7744,7744,7744,7744,77-
28 dic 20230.582 Dividendo
27 dic 202347,1447,1447,1447,1446,56-
26 dic 202346,3746,3746,3746,3745,80-
22 dic 202346,3346,3346,3346,3345,76-
21 dic 202345,6945,6945,6945,6945,13-
20 dic 202344,7844,7844,7844,7844,23-
19 dic 202346,3146,3146,3146,3145,74-
18 dic 202344,6944,6944,6944,6944,14-
15 dic 202344,4644,4644,4644,4643,91-
14 dic 202344,9244,9244,9244,9244,37-
13 dic 202343,2643,2643,2643,2642,73-
12 dic 202339,7339,7339,7339,7339,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...