Mercados españoles cerrados en 2 hrs 55 min
IBEX 35
11.168,20 -189,00 (-1,66%) Euro Stoxx 50
4.964,33 -52,15 (-1,04%) Dólar/Euro
1,0733 -0,0032 (-0,30%) Petróleo Brent
81,33 -0,30 (-0,37%) Oro
2.331,50 +4,50 (+0,19%) Bitcoin EUR
62.243,63 -2.513,70 (-3,88%)
ProFunds Short Energy Svc (SNPSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
| 07 jun 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
| 06 jun 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 05 jun 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 04 jun 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
| 03 jun 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
| 31 may 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 30 may 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 29 may 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
| 28 may 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
| 24 may 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 23 may 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
| 22 may 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
| 21 may 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 20 may 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 17 may 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
| 16 may 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 15 may 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 14 may 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 13 may 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 10 may 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 09 may 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
| 08 may 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 07 may 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 06 may 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 03 may 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 02 may 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 01 may 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
| 30 abr 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 29 abr 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 26 abr 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 25 abr 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 24 abr 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
| 23 abr 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 22 abr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 19 abr 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | - |
| 18 abr 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 17 abr 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 16 abr 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
| 15 abr 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
| 12 abr 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 11 abr 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 10 abr 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 09 abr 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 08 abr 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 05 abr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 04 abr 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
| 03 abr 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 02 abr 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 01 abr 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 28 mar 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 27 mar 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
| 26 mar 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 25 mar 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 22 mar 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 21 mar 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 20 mar 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
| 19 mar 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
| 18 mar 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
| 15 mar 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 14 mar 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
| 13 mar 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
| 12 mar 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | - |
| 11 mar 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 08 mar 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,17 | - |
| 07 mar 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 06 mar 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
| 05 mar 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | - |
| 04 mar 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
| 01 mar 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
| 29 feb 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
| 28 feb 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 27 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 26 feb 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
| 23 feb 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
| 22 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 21 feb 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
| 20 feb 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
| 16 feb 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 15 feb 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 14 feb 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
| 13 feb 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
| 12 feb 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 09 feb 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
| 08 feb 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
| 07 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
| 06 feb 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | - |
| 05 feb 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
| 02 feb 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
| 01 feb 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
| 31 ene 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 30 ene 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 29 ene 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 26 ene 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
| 25 ene 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
| 24 ene 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 23 ene 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 22 ene 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 19 ene 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 18 ene 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| *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.