U.S. markets open in 2 hours 30 minutes
F S&P 500
5,117.75 +35.50 (+0.70%) F Dow Jones
38,330.00 +42.00 (+0.11%) F Nasdaq
17,736.75 +169.25 (+0.96%) E-mini Russell 2000 Index Futur
1,992.60 -0.60 (-0.03%) Petróleo
84.11 +0.54 (+0.65%) Oro
2,360.70 +18.20 (+0.78%)
ProFunds Biotechnology UltraSector Inv (BIPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 24 abr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 23 abr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 22 abr 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 19 abr 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 18 abr 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 17 abr 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 16 abr 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 15 abr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 12 abr 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 11 abr 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 10 abr 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 09 abr 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 08 abr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 05 abr 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 04 abr 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 03 abr 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 02 abr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 01 abr 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 28 mar 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 27 mar 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 26 mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 25 mar 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 22 mar 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 21 mar 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| 20 mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 19 mar 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 18 mar 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 15 mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 14 mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 13 mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 12 mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 11 mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 08 mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 07 mar 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| 06 mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
| 05 mar 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 04 mar 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
| 01 mar 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| 29 feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 28 feb 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
| 27 feb 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| 26 feb 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
| 23 feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 22 feb 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 21 feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 20 feb 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 16 feb 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| 15 feb 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 14 feb 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 13 feb 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 12 feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 09 feb 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 08 feb 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 07 feb 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 06 feb 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 05 feb 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 02 feb 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 01 feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 31 ene 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 30 ene 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 29 ene 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 26 ene 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 25 ene 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 24 ene 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 23 ene 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 22 ene 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 19 ene 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 18 ene 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 17 ene 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 16 ene 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 12 ene 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 11 ene 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 10 ene 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 09 ene 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 08 ene 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 05 ene 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 04 ene 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 03 ene 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 02 ene 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 29 dic 2023 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 28 dic 2023 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 27 dic 2023 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 26 dic 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 22 dic 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 21 dic 2023 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 20 dic 2023 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 20 dic 2023 | 0 Dividendo | |||||
| 20 dic 2023 | 4.128 Ganancias de capital | |||||
| 19 dic 2023 | 63.63 | 63.63 | 63.63 | 63.63 | 59.50 | - |
| 18 dic 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 57.22 | - |
| 15 dic 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 58.62 | - |
| 14 dic 2023 | 62.39 | 62.39 | 62.39 | 62.39 | 58.34 | - |
| 13 dic 2023 | 60.83 | 60.83 | 60.83 | 60.83 | 56.88 | - |
| 12 dic 2023 | 56.71 | 56.71 | 56.71 | 56.71 | 53.03 | - |
| 11 dic 2023 | 55.36 | 55.36 | 55.36 | 55.36 | 51.77 | - |
| 08 dic 2023 | 55.89 | 55.89 | 55.89 | 55.89 | 52.26 | - |
| 07 dic 2023 | 57.25 | 57.25 | 57.25 | 57.25 | 53.54 | - |
| 06 dic 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 52.56 | - |
| 05 dic 2023 | 55.41 | 55.41 | 55.41 | 55.41 | 51.82 | - |
| *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.