U.S. markets closed
F S&P 500
5,911.75 +3.50 (+0.06%) F Dow Jones
43,420.00 +57.00 (+0.13%) F Nasdaq
20,617.75 -1.50 (-0.01%) E-mini Russell 2000 Index Futur
2,266.50 +0.90 (+0.04%) Petróleo
71.57 -2.26 (-3.06%) Oro
2,665.00 -0.60 (-0.02%)
ProFunds Biotechnology UltraSector Fund (BIPIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 oct 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
| 11 oct 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| 10 oct 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 09 oct 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 08 oct 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 07 oct 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 04 oct 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 03 oct 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 02 oct 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 01 oct 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 30 sept 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 27 sept 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 26 sept 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 25 sept 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 24 sept 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 23 sept 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 20 sept 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
| 19 sept 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
| 18 sept 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
| 17 sept 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 16 sept 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| 13 sept 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 12 sept 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 11 sept 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| 10 sept 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| 09 sept 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 06 sept 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 05 sept 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 04 sept 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 03 sept 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 30 ago 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 29 ago 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 28 ago 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 27 ago 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| 26 ago 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 23 ago 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 22 ago 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 21 ago 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
| 20 ago 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| 19 ago 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 16 ago 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 15 ago 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 14 ago 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 13 ago 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 12 ago 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 09 ago 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 08 ago 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 07 ago 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 06 ago 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 05 ago 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 02 ago 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| 01 ago 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| 31 jul 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| 30 jul 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| 29 jul 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| 26 jul 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| 25 jul 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
| 24 jul 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 23 jul 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 22 jul 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| 19 jul 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 18 jul 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 17 jul 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| 16 jul 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 15 jul 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 12 jul 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 11 jul 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 10 jul 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 09 jul 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 08 jul 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 05 jul 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 03 jul 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 02 jul 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 01 jul 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 28 jun 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 27 jun 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 26 jun 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 25 jun 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 24 jun 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 21 jun 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 20 jun 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 18 jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 17 jun 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 14 jun 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 13 jun 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 12 jun 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 11 jun 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 10 jun 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 07 jun 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 06 jun 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 05 jun 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 04 jun 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 03 jun 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 31 may 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 30 may 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 29 may 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 28 may 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 24 may 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 23 may 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 22 may 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| *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.