ProShares Ultra Nasdaq Biotechnology (BIB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:10PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 53.31 | 53.91 | 52.36 | 53.91 | 53.91 | 8,123 |
| 01 may 2024 | 51.00 | 53.70 | 51.00 | 52.58 | 52.58 | 21,900 |
| 30 abr 2024 | 50.90 | 51.20 | 50.35 | 50.45 | 50.45 | 11,200 |
| 29 abr 2024 | 49.65 | 52.00 | 49.65 | 51.39 | 51.39 | 44,200 |
| 26 abr 2024 | 48.86 | 49.98 | 48.84 | 49.66 | 49.66 | 8,500 |
| 25 abr 2024 | 49.75 | 49.75 | 47.98 | 48.94 | 48.94 | 28,200 |
| 24 abr 2024 | 50.90 | 50.90 | 49.91 | 50.12 | 50.12 | 12,800 |
| 23 abr 2024 | 49.66 | 51.00 | 49.66 | 50.33 | 50.33 | 22,900 |
| 22 abr 2024 | 48.52 | 49.92 | 48.33 | 49.11 | 49.11 | 16,000 |
| 19 abr 2024 | 47.87 | 48.68 | 47.20 | 48.20 | 48.20 | 16,300 |
| 18 abr 2024 | 49.00 | 49.00 | 47.94 | 48.01 | 48.01 | 11,200 |
| 17 abr 2024 | 49.85 | 49.85 | 48.93 | 48.95 | 48.95 | 16,000 |
| 16 abr 2024 | 49.97 | 50.20 | 49.35 | 49.55 | 49.55 | 10,400 |
| 15 abr 2024 | 51.61 | 51.82 | 49.90 | 50.24 | 50.24 | 7,800 |
| 12 abr 2024 | 52.90 | 52.93 | 50.95 | 51.31 | 51.31 | 13,900 |
| 11 abr 2024 | 53.90 | 54.01 | 52.98 | 53.63 | 53.63 | 9,400 |
| 10 abr 2024 | 52.80 | 53.16 | 52.45 | 52.98 | 52.98 | 172,200 |
| 09 abr 2024 | 54.24 | 54.84 | 54.23 | 54.84 | 54.84 | 8,200 |
| 08 abr 2024 | 53.49 | 53.70 | 53.00 | 53.54 | 53.54 | 11,100 |
| 05 abr 2024 | 52.45 | 54.06 | 51.95 | 53.50 | 53.50 | 24,400 |
| 04 abr 2024 | 55.04 | 55.46 | 52.68 | 52.96 | 52.96 | 25,100 |
| 03 abr 2024 | 54.00 | 54.64 | 53.81 | 54.22 | 54.22 | 9,800 |
| 02 abr 2024 | 55.66 | 55.66 | 54.33 | 54.36 | 54.36 | 32,300 |
| 01 abr 2024 | 57.21 | 57.21 | 55.89 | 56.85 | 56.85 | 25,900 |
| 28 mar 2024 | 58.19 | 58.42 | 57.52 | 57.54 | 57.54 | 34,700 |
| 27 mar 2024 | 56.36 | 58.09 | 56.26 | 58.09 | 58.09 | 230,400 |
| 26 mar 2024 | 56.86 | 57.06 | 56.19 | 56.31 | 56.31 | 19,200 |
| 25 mar 2024 | 56.71 | 56.95 | 56.18 | 56.37 | 56.37 | 248,700 |
| 22 mar 2024 | 57.97 | 57.97 | 56.43 | 56.43 | 56.43 | 9,900 |
| 21 mar 2024 | 57.48 | 58.46 | 57.30 | 57.31 | 57.31 | 16,200 |
| 20 mar 2024 | 55.69 | 56.79 | 54.69 | 56.70 | 56.70 | 16,900 |
| 20 mar 2024 | 0.04 Dividendo | |||||
| 19 mar 2024 | 55.61 | 56.46 | 55.60 | 56.15 | 56.11 | 11,300 |
| 18 mar 2024 | 56.28 | 56.36 | 55.26 | 55.39 | 55.35 | 31,300 |
| 15 mar 2024 | 55.78 | 56.95 | 55.69 | 56.04 | 56.00 | 8,400 |
| 14 mar 2024 | 58.28 | 58.28 | 55.10 | 55.79 | 55.75 | 34,800 |
| 13 mar 2024 | 57.89 | 58.95 | 57.75 | 58.18 | 58.14 | 32,200 |
| 12 mar 2024 | 58.97 | 58.97 | 57.57 | 57.89 | 57.85 | 35,400 |
| 11 mar 2024 | 59.00 | 59.77 | 58.29 | 58.50 | 58.46 | 51,600 |
| 08 mar 2024 | 59.04 | 59.76 | 58.11 | 58.68 | 58.64 | 154,400 |
| 07 mar 2024 | 58.74 | 59.01 | 57.83 | 58.11 | 58.07 | 18,800 |
| 06 mar 2024 | 58.49 | 58.59 | 57.83 | 58.01 | 57.97 | 7,800 |
| 05 mar 2024 | 58.50 | 58.95 | 57.42 | 57.75 | 57.71 | 19,800 |
| 04 mar 2024 | 60.17 | 60.17 | 58.31 | 58.66 | 58.62 | 20,900 |
| 01 mar 2024 | 58.59 | 60.63 | 58.19 | 60.11 | 60.07 | 43,000 |
| 29 feb 2024 | 61.49 | 61.49 | 57.80 | 57.80 | 57.76 | 39,900 |
| 28 feb 2024 | 61.97 | 61.97 | 60.28 | 60.48 | 60.44 | 30,900 |
| 27 feb 2024 | 61.00 | 62.45 | 60.52 | 62.26 | 62.22 | 39,900 |
| 26 feb 2024 | 59.58 | 60.65 | 59.58 | 60.62 | 60.58 | 33,100 |
| 23 feb 2024 | 59.34 | 60.09 | 59.19 | 59.45 | 59.41 | 17,300 |
| 22 feb 2024 | 57.41 | 59.27 | 57.41 | 58.68 | 58.64 | 38,100 |
| 21 feb 2024 | 56.75 | 57.15 | 56.35 | 57.15 | 57.11 | 6,700 |
| 20 feb 2024 | 57.24 | 58.00 | 56.37 | 56.81 | 56.77 | 17,200 |
| 16 feb 2024 | 57.84 | 58.38 | 57.14 | 57.59 | 57.55 | 20,300 |
| 15 feb 2024 | 56.50 | 58.21 | 56.50 | 58.07 | 58.03 | 41,700 |
| 14 feb 2024 | 55.46 | 56.30 | 55.30 | 56.15 | 56.11 | 10,300 |
| 13 feb 2024 | 55.82 | 56.04 | 54.21 | 54.78 | 54.74 | 11,400 |
| 12 feb 2024 | 56.48 | 57.78 | 56.48 | 57.72 | 57.68 | 8,700 |
| 09 feb 2024 | 56.20 | 56.83 | 56.16 | 56.62 | 56.58 | 16,400 |
| 08 feb 2024 | 55.81 | 56.46 | 55.30 | 56.17 | 56.13 | 120,100 |
| 07 feb 2024 | 58.24 | 58.24 | 56.14 | 56.14 | 56.10 | 15,800 |
| 06 feb 2024 | 56.81 | 58.26 | 56.81 | 58.20 | 58.16 | 27,100 |
| 05 feb 2024 | 56.31 | 57.36 | 55.52 | 57.06 | 57.02 | 14,000 |
| 02 feb 2024 | 57.05 | 57.46 | 56.50 | 57.06 | 57.02 | 23,100 |
| 01 feb 2024 | 56.74 | 58.72 | 56.68 | 58.54 | 58.50 | 148,000 |
| 31 ene 2024 | 58.29 | 58.96 | 57.02 | 57.11 | 57.07 | 27,700 |
| 30 ene 2024 | 59.58 | 59.58 | 57.95 | 58.60 | 58.56 | 148,200 |
| 29 ene 2024 | 57.56 | 59.65 | 57.35 | 59.61 | 59.57 | 150,300 |
| 26 ene 2024 | 58.73 | 58.73 | 57.64 | 57.64 | 57.60 | 8,300 |
| 25 ene 2024 | 57.69 | 58.60 | 57.44 | 58.01 | 57.97 | 11,300 |
| 24 ene 2024 | 59.03 | 59.03 | 57.25 | 57.25 | 57.21 | 20,100 |
| 23 ene 2024 | 57.85 | 58.65 | 57.48 | 58.65 | 58.61 | 16,700 |
| 22 ene 2024 | 56.98 | 58.34 | 56.98 | 57.87 | 57.83 | 42,100 |
| 19 ene 2024 | 56.93 | 57.72 | 56.34 | 57.55 | 57.51 | 49,100 |
| 18 ene 2024 | 57.65 | 57.65 | 56.33 | 57.08 | 57.04 | 22,000 |
| 17 ene 2024 | 57.50 | 57.89 | 56.79 | 57.83 | 57.79 | 17,700 |
| 16 ene 2024 | 58.99 | 58.99 | 57.70 | 58.44 | 58.40 | 24,100 |
| 12 ene 2024 | 60.63 | 61.26 | 59.39 | 59.55 | 59.51 | 14,200 |
| 11 ene 2024 | 59.00 | 59.41 | 58.15 | 59.41 | 59.37 | 115,800 |
| 10 ene 2024 | 60.89 | 61.05 | 59.60 | 60.39 | 60.35 | 14,700 |
| 09 ene 2024 | 60.67 | 61.37 | 60.00 | 61.19 | 61.15 | 103,700 |
| 08 ene 2024 | 58.14 | 61.32 | 57.18 | 61.28 | 61.24 | 26,300 |
| 05 ene 2024 | 58.30 | 59.02 | 57.42 | 58.53 | 58.49 | 22,200 |
| 04 ene 2024 | 58.50 | 59.21 | 58.18 | 58.71 | 58.67 | 31,000 |
| 03 ene 2024 | 59.11 | 59.11 | 57.78 | 58.05 | 58.01 | 20,800 |
| 02 ene 2024 | 56.26 | 60.06 | 56.03 | 59.32 | 59.28 | 27,300 |
| 29 dic 2023 | 58.57 | 58.57 | 56.96 | 57.05 | 57.01 | 16,800 |
| 28 dic 2023 | 58.00 | 58.89 | 57.69 | 58.22 | 58.18 | 55,800 |
| 27 dic 2023 | 57.00 | 58.19 | 56.88 | 58.19 | 58.15 | 76,400 |
| 26 dic 2023 | 55.98 | 56.65 | 55.47 | 56.39 | 56.35 | 32,400 |
| 22 dic 2023 | 53.26 | 55.61 | 53.26 | 55.05 | 55.01 | 38,900 |
| 21 dic 2023 | 52.31 | 52.80 | 52.01 | 52.55 | 52.51 | 119,900 |
| 20 dic 2023 | 53.27 | 53.43 | 50.94 | 51.05 | 51.01 | 28,300 |
| 20 dic 2023 | 0.038 Dividendo | |||||
| 19 dic 2023 | 53.53 | 54.24 | 53.34 | 54.24 | 54.16 | 16,200 |
| 18 dic 2023 | 53.19 | 53.30 | 52.39 | 52.57 | 52.50 | 16,100 |
| 15 dic 2023 | 53.92 | 54.79 | 52.84 | 53.32 | 53.24 | 18,500 |
| 14 dic 2023 | 53.90 | 54.71 | 53.50 | 54.03 | 53.95 | 39,400 |
| 13 dic 2023 | 49.63 | 53.32 | 49.63 | 53.32 | 53.24 | 28,000 |
| 12 dic 2023 | 48.89 | 49.58 | 47.90 | 49.38 | 49.31 | 14,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.