Mercados españoles cerrados en 7 hrs 59 min

ProFunds Precious Metals UltraSector Svc (PMPSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,62+1,22 (+3,10%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202440,6240,6240,6240,6240,62-
03 may 202439,4039,4039,4039,4039,40-
02 may 202439,4839,4839,4839,4839,48-
01 may 202439,2339,2339,2339,2339,23-
30 abr 202438,9238,9238,9238,9238,92-
29 abr 202441,6441,6441,6441,6441,64-
26 abr 202441,4041,4041,4041,4041,40-
25 abr 202441,1041,1041,1041,1041,10-
24 abr 202438,6638,6638,6638,6638,66-
23 abr 202438,4238,4238,4238,4238,42-
22 abr 202437,6737,6737,6737,6737,67-
19 abr 202439,9339,9339,9339,9339,93-
18 abr 202439,5739,5739,5739,5739,57-
17 abr 202439,2739,2739,2739,2739,27-
16 abr 202438,3438,3438,3438,3438,34-
15 abr 202439,0639,0639,0639,0639,06-
12 abr 202439,7939,7939,7939,7939,79-
11 abr 202440,6940,6940,6940,6940,69-
10 abr 202439,8339,8339,8339,8339,83-
09 abr 202440,6440,6440,6440,6440,64-
08 abr 202439,5739,5739,5739,5739,57-
05 abr 202440,0240,0240,0240,0240,02-
04 abr 202438,2538,2538,2538,2538,25-
03 abr 202438,7238,7238,7238,7238,72-
02 abr 202437,4137,4137,4137,4137,41-
01 abr 202436,7536,7536,7536,7536,75-
28 mar 202436,0136,0136,0136,0136,01-
27 mar 202434,7934,7934,7934,7934,79-
26 mar 202433,0133,0133,0133,0133,01-
25 mar 202433,1533,1533,1533,1533,15-
22 mar 202432,8732,8732,8732,8732,87-
21 mar 202433,5933,5933,5933,5933,59-
20 mar 202433,5833,5833,5833,5833,58-
19 mar 202431,8731,8731,8731,8731,87-
18 mar 202432,9632,9632,9632,9632,96-
15 mar 202433,2833,2833,2833,2833,28-
14 mar 202433,2833,2833,2833,2833,28-
13 mar 202433,9933,9933,9933,9933,99-
12 mar 202432,8832,8832,8832,8832,88-
11 mar 202433,8733,8733,8733,8733,87-
08 mar 202432,8232,8232,8232,8232,82-
07 mar 202432,7432,7432,7432,7432,74-
06 mar 202432,0432,0432,0432,0432,04-
05 mar 202431,3431,3431,3431,3431,34-
04 mar 202431,1231,1231,1231,1231,12-
01 mar 202429,2429,2429,2429,2429,24-
29 feb 202427,9527,9527,9527,9527,95-
28 feb 202426,9126,9126,9126,9126,91-
27 feb 202427,1927,1927,1927,1927,19-
26 feb 202427,5627,5627,5627,5627,56-
23 feb 202428,3028,3028,3028,3028,30-
22 feb 202427,5227,5227,5227,5227,52-
21 feb 202428,8728,8728,8728,8728,87-
20 feb 202429,3129,3129,3129,3129,31-
16 feb 202429,3129,3129,3129,3129,31-
15 feb 202429,1029,1029,1029,1029,10-
14 feb 202427,8227,8227,8227,8227,82-
13 feb 202427,7227,7227,7227,7227,72-
12 feb 202430,0030,0030,0030,0030,00-
09 feb 202429,5329,5329,5329,5329,53-
08 feb 202430,0430,0430,0430,0430,04-
07 feb 202430,4530,4530,4530,4530,45-
06 feb 202430,7430,7430,7430,7430,74-
05 feb 202430,3830,3830,3830,3830,38-
02 feb 202431,4231,4231,4231,4231,42-
01 feb 202433,1533,1533,1533,1533,15-
31 ene 202431,5131,5131,5131,5131,51-
30 ene 202431,6831,6831,6831,6831,68-
29 ene 202431,9831,9831,9831,9831,98-
26 ene 202431,3831,3831,3831,3831,38-
25 ene 202431,5431,5431,5431,5431,54-
24 ene 202430,9330,9330,9330,9330,93-
23 ene 202432,1132,1132,1132,1132,11-
22 ene 202431,0531,0531,0531,0531,05-
19 ene 202430,9730,9730,9730,9730,97-
18 ene 202430,9330,9330,9330,9330,93-
17 ene 202430,9830,9830,9830,9830,98-
16 ene 202432,3632,3632,3632,3632,36-
12 ene 202434,5534,5534,5534,5534,55-
11 ene 202433,2833,2833,2833,2833,28-
10 ene 202433,7433,7433,7433,7433,74-
09 ene 202433,8533,8533,8533,8533,85-
08 ene 202434,8734,8734,8734,8734,87-
05 ene 202434,9034,9034,9034,9034,90-
04 ene 202434,9934,9934,9934,9934,99-
03 ene 202434,9534,9534,9534,9534,95-
02 ene 202436,2736,2736,2736,2736,27-
29 dic 202337,1237,1237,1237,1237,12-
28 dic 202337,4037,4037,4037,4037,40-
28 dic 20230.205 Dividendo
27 dic 202339,0939,0939,0939,0938,88-
26 dic 202338,4638,4638,4638,4638,26-
22 dic 202338,4338,4338,4338,4338,23-
21 dic 202337,9037,9037,9037,9037,70-
20 dic 202337,1537,1537,1537,1536,96-
19 dic 202338,4238,4238,4238,4238,22-
18 dic 202337,0837,0837,0837,0836,89-
15 dic 202336,8936,8936,8936,8936,70-
14 dic 202337,2737,2737,2737,2737,07-
13 dic 202335,8935,8935,8935,8935,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...