Mercados españoles cerrados en 19 mins

ProFunds Ultra Dow 30 Inv (UDPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,14+0,44 (+0,61%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 2024------
10 may 202472,1472,1472,1472,1472,14-
09 may 202471,7071,7071,7071,7071,70-
08 may 202470,4770,4770,4770,4770,47-
07 may 202469,8769,8769,8769,8769,87-
06 may 202469,7769,7769,7769,7769,77-
03 may 202469,1869,1869,1869,1869,18-
02 may 202467,6067,6067,6067,6067,60-
01 may 202466,4766,4766,4766,4766,47-
30 abr 202466,1966,1966,1966,1966,19-
29 abr 202468,2268,2268,2268,2268,22-
26 abr 202467,7567,7567,7567,7567,75-
25 abr 202467,2267,2267,2267,2267,22-
24 abr 202468,5768,5768,5768,5768,57-
23 abr 202468,7468,7468,7468,7468,74-
22 abr 202467,8267,8267,8267,8267,82-
19 abr 202466,9666,9666,9666,9666,96-
18 abr 202466,2166,2166,2166,2166,21-
17 abr 202466,1266,1266,1266,1266,12-
16 abr 202466,3066,3066,3066,3066,30-
15 abr 202466,0966,0966,0966,0966,09-
12 abr 202467,0167,0167,0167,0167,01-
11 abr 202468,7268,7268,7268,7268,72-
10 abr 202468,7468,7468,7468,7468,74-
09 abr 202470,2970,2970,2970,2970,29-
08 abr 202470,3370,3370,3370,3370,33-
05 abr 202470,4070,4070,4070,4070,40-
04 abr 202469,3269,3269,3269,3269,32-
03 abr 202471,2371,2371,2371,2371,23-
02 abr 202471,3971,3971,3971,3971,39-
01 abr 202472,8572,8572,8572,8572,85-
28 mar 202473,8073,8073,8073,8073,80-
27 mar 202473,6673,6673,6673,6673,66-
26 mar 202471,9371,9371,9371,9371,93-
25 mar 202472,0572,0572,0572,0572,05-
22 mar 202472,6972,6972,6972,6972,69-
21 mar 202473,8573,8573,8573,8573,85-
20 mar 202472,8772,8772,8772,8772,87-
19 mar 202471,4171,4171,4171,4171,41-
18 mar 202470,2770,2770,2770,2770,27-
15 mar 202470,0470,0470,0470,0470,04-
14 mar 202470,7570,7570,7570,7570,75-
13 mar 202471,2471,2471,2471,2471,24-
12 mar 202471,1071,1071,1071,1071,10-
11 mar 202470,2670,2670,2670,2670,26-
08 mar 202470,1370,1370,1370,1370,13-
07 mar 202470,3570,3570,3570,3570,35-
06 mar 202469,8769,8769,8769,8769,87-
05 mar 202469,5569,5569,5569,5569,55-
04 mar 202471,0571,0571,0571,0571,05-
01 mar 202471,4571,4571,4571,4571,45-
29 feb 202471,1071,1071,1071,1071,10-
28 feb 202470,9070,9070,9070,9070,90-
27 feb 202470,9270,9270,9270,9270,92-
26 feb 202471,2971,2971,2971,2971,29-
23 feb 202471,5671,5671,5671,5671,56-
22 feb 202471,3471,3471,3471,3471,34-
21 feb 202469,7169,7169,7169,7169,71-
20 feb 202469,5669,5669,5669,5669,56-
16 feb 202469,8469,8469,8469,8469,84-
15 feb 202470,3570,3570,3570,3570,35-
14 feb 202468,9868,9868,9868,9868,98-
13 feb 202468,4468,4468,4468,4468,44-
12 feb 202470,3770,3770,3770,3770,37-
09 feb 202469,9469,9469,9469,9469,94-
08 feb 202470,1670,1670,1670,1670,16-
07 feb 202469,9469,9469,9469,9469,94-
06 feb 202469,3969,3969,3969,3969,39-
05 feb 202469,9369,9369,9369,9369,93-
02 feb 202469,9369,9369,9369,9369,93-
01 feb 202469,4669,4669,4669,4669,46-
31 ene 202468,1568,1568,1568,1568,15-
30 ene 202469,3169,3169,3169,3169,31-
29 ene 202468,8568,8568,8568,8568,85-
26 ene 202468,0968,0968,0968,0968,09-
25 ene 202467,8967,8967,8967,8967,89-
24 ene 202467,0567,0567,0567,0567,05-
23 ene 202467,4167,4167,4167,4167,41-
22 ene 202467,7867,7867,7867,7867,78-
19 ene 202467,3267,3267,3267,3267,32-
18 ene 202465,9265,9265,9265,9265,92-
17 ene 202465,2065,2065,2065,2065,20-
16 ene 202465,5565,5565,5565,5565,55-
12 ene 202466,4166,4166,4166,4166,41-
11 ene 202466,8566,8566,8566,8566,85-
10 ene 202466,8166,8166,8166,8166,81-
09 ene 202466,2266,2266,2266,2266,22-
08 ene 202466,7866,7866,7866,7866,78-
05 ene 202466,0566,0566,0566,0566,05-
04 ene 202465,9965,9965,9965,9965,99-
03 ene 202465,9265,9265,9265,9265,92-
02 ene 202466,9466,9466,9466,9466,94-
29 dic 202366,9166,9166,9166,9166,91-
28 dic 202366,9966,9966,9966,9966,99-
28 dic 20230.636 Dividendo
27 dic 202367,4667,4667,4667,4666,82-
26 dic 202367,0767,0767,0767,0766,44-
22 dic 202366,5666,5666,5666,5665,93-
21 dic 202366,6366,6366,6366,6366,00-
20 dic 202365,5165,5165,5165,5164,89-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...