Mercados españoles abiertos en 7 hrs

ProFunds UltraMid Cap Svc (UMPSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,02+0,09 (+0,20%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024------
30 abr 202445,9345,9345,9345,9345,93-
29 abr 202447,6247,6247,6247,6247,62-
26 abr 202447,1047,1047,1047,1047,10-
25 abr 202446,8346,8346,8346,8346,83-
24 abr 202447,2847,2847,2847,2847,28-
23 abr 202447,2547,2547,2547,2547,25-
22 abr 202446,0946,0946,0946,0946,09-
19 abr 202445,2845,2845,2845,2845,28-
18 abr 202444,9544,9544,9544,9544,95-
17 abr 202445,1245,1245,1245,1245,12-
16 abr 202445,9045,9045,9045,9045,90-
15 abr 202446,3646,3646,3646,3646,36-
12 abr 202447,4047,4047,4047,4047,40-
11 abr 202448,9648,9648,9648,9648,96-
10 abr 202448,9248,9248,9248,9248,92-
09 abr 202450,9850,9850,9850,9850,98-
08 abr 202450,8950,8950,8950,8950,89-
05 abr 202450,4750,4750,4750,4750,47-
04 abr 202449,6749,6749,6749,6749,67-
03 abr 202450,7550,7550,7550,7550,75-
02 abr 202450,4050,4050,4050,4050,40-
01 abr 202451,7451,7451,7451,7451,74-
28 mar 202452,5352,5352,5352,5352,53-
27 mar 202452,1352,1352,1352,1352,13-
26 mar 202450,4350,4350,4350,4350,43-
25 mar 202450,6150,6150,6150,6150,61-
22 mar 202450,6550,6550,6550,6550,65-
21 mar 202451,4451,4451,4451,4451,44-
20 mar 202450,3150,3150,3150,3150,31-
19 mar 202449,0049,0049,0049,0049,00-
18 mar 202448,2948,2948,2948,2948,29-
15 mar 202448,6248,6248,6248,6248,62-
14 mar 202448,6248,6248,6248,6248,62-
13 mar 202449,8249,8249,8249,8249,82-
12 mar 202449,4749,4749,4749,4749,47-
11 mar 202448,9948,9948,9948,9948,99-
08 mar 202449,4649,4649,4649,4649,46-
07 mar 202450,0150,0150,0150,0150,01-
06 mar 202449,0849,0849,0849,0849,08-
05 mar 202448,4648,4648,4648,4648,46-
04 mar 202448,7748,7748,7748,7748,77-
01 mar 202448,1348,1348,1348,1348,13-
29 feb 202447,4847,4847,4847,4847,48-
28 feb 202446,7246,7246,7246,7246,72-
27 feb 202446,7146,7146,7146,7146,71-
26 feb 202446,3246,3246,3246,3246,32-
23 feb 202446,4546,4546,4546,4546,45-
22 feb 202446,3846,3846,3846,3846,38-
21 feb 202445,0445,0445,0445,0445,04-
20 feb 202444,8744,8744,8744,8744,87-
16 feb 202445,5845,5845,5845,5845,58-
15 feb 202446,4546,4546,4546,4546,45-
14 feb 202444,8444,8444,8444,8444,84-
13 feb 202443,6043,6043,6043,6043,60-
12 feb 202445,8545,8545,8545,8545,85-
09 feb 202445,0545,0545,0545,0545,05-
08 feb 202444,3844,3844,3844,3844,38-
07 feb 202443,6043,6043,6043,6043,60-
06 feb 202443,1943,1943,1943,1943,19-
05 feb 202442,7942,7942,7942,7942,79-
02 feb 202443,7943,7943,7943,7943,79-
01 feb 202443,8143,8143,8143,8143,81-
31 ene 202442,7042,7042,7042,7042,70-
30 ene 202444,3444,3444,3444,3444,34-
29 ene 202444,5444,5444,5444,5444,54-
26 ene 202443,7643,7643,7643,7643,76-
25 ene 202443,6643,6643,6643,6643,66-
24 ene 202443,1643,1643,1643,1643,16-
23 ene 202443,7043,7043,7043,7043,70-
22 ene 202444,0644,0644,0644,0644,06-
19 ene 202443,1243,1243,1243,1243,12-
18 ene 202442,2842,2842,2842,2842,28-
17 ene 202441,6141,6141,6141,6141,61-
16 ene 202442,2242,2242,2242,2242,22-
12 ene 202442,8142,8142,8142,8142,81-
11 ene 202442,8742,8742,8742,8742,87-
10 ene 202443,0943,0943,0943,0943,09-
09 ene 202442,8842,8842,8842,8842,88-
08 ene 202443,4543,4543,4543,4543,45-
05 ene 202442,3842,3842,3842,3842,38-
04 ene 202442,1142,1142,1142,1142,11-
03 ene 202442,2742,2742,2742,2742,27-
02 ene 202444,2944,2944,2944,2944,29-
29 dic 202344,6344,6344,6344,6344,63-
28 dic 202345,4745,4745,4745,4745,47-
28 dic 20230.241 Dividendo
27 dic 202345,7545,7545,7545,7545,51-
26 dic 202345,7345,7345,7345,7345,49-
22 dic 202345,0845,0845,0845,0844,84-
21 dic 202344,7844,7844,7844,7844,54-
20 dic 202343,6143,6143,6143,6143,38-
19 dic 202345,0245,0245,0245,0244,78-
18 dic 202343,9243,9243,9243,9243,69-
15 dic 202344,6444,6444,6444,6444,40-
14 dic 202344,6444,6444,6444,6444,40-
13 dic 202342,6042,6042,6042,6042,38-
12 dic 202340,5640,5640,5640,5640,35-
11 dic 202340,7340,7340,7340,7340,52-
08 dic 202340,3440,3440,3440,3440,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...