U.S. markets open in 1 hour 15 minutes
F S&P 500
5,072.25 -35.25 (-0.69%) F Dow Jones
38,472.00 -208.00 (-0.54%) F Nasdaq
17,477.00 -187.50 (-1.06%) E-mini Russell 2000 Index Futur
2,015.80 +9.00 (+0.45%) Petróleo
83.10 +0.29 (+0.35%) Oro
2,341.90 +3.50 (+0.15%)
ProFunds Biotechnology UltraSector Fund (BIPSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 23 abr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 22 abr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 19 abr 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 18 abr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 17 abr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 16 abr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 15 abr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 12 abr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 11 abr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 10 abr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 09 abr 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 08 abr 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 05 abr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 04 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 03 abr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 02 abr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 01 abr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 28 mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 27 mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 26 mar 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 25 mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 22 mar 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 21 mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 20 mar 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 19 mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 18 mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 15 mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 14 mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 13 mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 12 mar 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 11 mar 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 08 mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 07 mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 06 mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 05 mar 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 04 mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 01 mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 29 feb 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 28 feb 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 27 feb 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 26 feb 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 23 feb 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 22 feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 21 feb 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 20 feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 16 feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 15 feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 14 feb 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 13 feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 12 feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 09 feb 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 08 feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 07 feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 06 feb 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 05 feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 02 feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 01 feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 31 ene 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 30 ene 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 29 ene 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 26 ene 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 25 ene 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 24 ene 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 23 ene 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 22 ene 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 19 ene 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 18 ene 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 17 ene 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 16 ene 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 12 ene 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 11 ene 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 10 ene 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 09 ene 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 08 ene 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 05 ene 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 04 ene 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 03 ene 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 02 ene 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 29 dic 2023 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 28 dic 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 27 dic 2023 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 26 dic 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 22 dic 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 21 dic 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 20 dic 2023 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 20 dic 2023 | 0 Dividendo | |||||
| 20 dic 2023 | 4.128 Ganancias de capital | |||||
| 19 dic 2023 | 41.83 | 41.83 | 41.83 | 41.83 | 37.70 | - |
| 18 dic 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 36.26 | - |
| 15 dic 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 37.15 | - |
| 14 dic 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 36.97 | - |
| 13 dic 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 36.05 | - |
| 12 dic 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 33.61 | - |
| 11 dic 2023 | 36.41 | 36.41 | 36.41 | 36.41 | 32.82 | - |
| 08 dic 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 33.13 | - |
| 07 dic 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 33.93 | - |
| 06 dic 2023 | 36.97 | 36.97 | 36.97 | 36.97 | 33.32 | - |
| 05 dic 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 32.85 | - |
| 04 dic 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 33.10 | - |
| *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.