ProFunds Bull Inv (BLPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 01 may 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| 30 abr 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 29 abr 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| 26 abr 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 25 abr 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 24 abr 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 23 abr 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 22 abr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 19 abr 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 18 abr 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| 17 abr 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 16 abr 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 15 abr 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 12 abr 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 11 abr 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 10 abr 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 09 abr 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 08 abr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 05 abr 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 04 abr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 03 abr 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| 02 abr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 01 abr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 28 mar 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 27 mar 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 26 mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 25 mar 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 22 mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 21 mar 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 20 mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 19 mar 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 18 mar 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 15 mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 14 mar 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| 13 mar 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 12 mar 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 11 mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 08 mar 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 07 mar 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| 06 mar 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 05 mar 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 04 mar 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 01 mar 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 29 feb 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 28 feb 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 27 feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 26 feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 23 feb 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 22 feb 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 21 feb 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 20 feb 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 16 feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 15 feb 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 14 feb 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 13 feb 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 12 feb 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 09 feb 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 08 feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 07 feb 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 06 feb 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| 05 feb 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 02 feb 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 01 feb 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 31 ene 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 30 ene 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 29 ene 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 26 ene 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 25 ene 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 24 ene 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 23 ene 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 22 ene 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| 19 ene 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 18 ene 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 17 ene 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 16 ene 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 12 ene 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 11 ene 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 10 ene 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 09 ene 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 08 ene 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 05 ene 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 04 ene 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 03 ene 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 02 ene 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 29 dic 2023 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 28 dic 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 28 dic 2023 | 0.02 Dividendo | |||||
| 27 dic 2023 | 60.49 | 60.49 | 60.49 | 60.49 | 60.47 | - |
| 26 dic 2023 | 60.40 | 60.40 | 60.40 | 60.40 | 60.38 | - |
| 22 dic 2023 | 60.16 | 60.16 | 60.16 | 60.16 | 60.14 | - |
| 21 dic 2023 | 60.06 | 60.06 | 60.06 | 60.06 | 60.04 | - |
| 20 dic 2023 | 59.45 | 59.45 | 59.45 | 59.45 | 59.43 | - |
| 19 dic 2023 | 60.34 | 60.34 | 60.34 | 60.34 | 60.32 | - |
| 18 dic 2023 | 59.98 | 59.98 | 59.98 | 59.98 | 59.96 | - |
| 15 dic 2023 | 59.72 | 59.72 | 59.72 | 59.72 | 59.70 | - |
| 14 dic 2023 | 59.72 | 59.72 | 59.72 | 59.72 | 59.70 | - |
| 13 dic 2023 | 59.55 | 59.55 | 59.55 | 59.55 | 59.53 | - |
| *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.