U.S. markets open in 5 hours 35 minutes
F S&P 500
5,830.50 -10.75 (-0.18%) F Dow Jones
42,756.00 -57.00 (-0.13%) F Nasdaq
20,423.25 -40.25 (-0.20%) E-mini Russell 2000 Index Futur
2,209.60 -8.70 (-0.39%) Petróleo
73.62 +0.38 (+0.52%) Oro
2,633.00 +7.00 (+0.27%)
Consumer Staples UltraSector ProFund Inv (CNPIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| 08 oct 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| 07 oct 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 04 oct 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
| 03 oct 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
| 02 oct 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
| 01 oct 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
| 30 sept 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
| 27 sept 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
| 26 sept 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 25 sept 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
| 24 sept 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
| 23 sept 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
| 20 sept 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| 19 sept 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| 18 sept 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
| 17 sept 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
| 16 sept 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
| 13 sept 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
| 12 sept 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
| 11 sept 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
| 10 sept 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| 09 sept 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
| 06 sept 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
| 05 sept 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
| 04 sept 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
| 03 sept 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
| 30 ago 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
| 29 ago 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 28 ago 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| 27 ago 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| 26 ago 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 23 ago 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
| 22 ago 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
| 21 ago 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
| 20 ago 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| 19 ago 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 16 ago 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| 15 ago 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| 14 ago 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 13 ago 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| 12 ago 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 09 ago 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| 08 ago 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
| 07 ago 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
| 06 ago 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
| 05 ago 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
| 02 ago 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 01 ago 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 31 jul 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
| 30 jul 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| 29 jul 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 26 jul 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
| 25 jul 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| 24 jul 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
| 23 jul 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 22 jul 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
| 19 jul 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
| 18 jul 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
| 17 jul 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| 16 jul 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 15 jul 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| 12 jul 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
| 11 jul 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
| 10 jul 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 09 jul 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| 08 jul 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
| 05 jul 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
| 03 jul 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
| 02 jul 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
| 01 jul 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
| 28 jun 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
| 27 jun 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
| 26 jun 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| 25 jun 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 24 jun 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| 21 jun 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 20 jun 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
| 18 jun 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 17 jun 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
| 14 jun 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| 13 jun 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
| 12 jun 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
| 11 jun 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
| 10 jun 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 07 jun 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
| 06 jun 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
| 05 jun 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
| 04 jun 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
| 03 jun 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
| 31 may 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
| 30 may 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
| 29 may 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
| 28 may 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 24 may 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 23 may 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 22 may 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 21 may 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 20 may 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| 17 may 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| *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.