Mercados españoles cerrados

ProFunds Ultra Dow 30 Inv (UDPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,79+0,27 (+0,39%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 2024------
06 jun 202469,7969,7969,7969,7969,79-
05 jun 202469,5269,5269,5269,5269,52-
04 jun 202469,1969,1969,1969,1969,19-
03 jun 202468,7168,7168,7168,7168,71-
31 may 202467,1067,1067,1067,1067,10-
30 may 202467,1067,1067,1067,1067,10-
29 may 202468,1868,1868,1868,1868,18-
28 may 202469,6669,6669,6669,6669,66-
24 may 202470,4970,4970,4970,4970,49-
23 may 202470,4970,4970,4970,4970,49-
22 may 202472,7172,7172,7172,7172,71-
21 may 202473,4873,4873,4873,4873,48-
20 may 202473,2573,2573,2573,2573,25-
17 may 202473,9973,9973,9973,9973,99-
16 may 202473,5173,5173,5173,5173,51-
15 may 202473,5473,5473,5473,5473,54-
14 may 202472,2572,2572,2572,2572,25-
13 may 202471,8171,8171,8171,8171,81-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...