Consumer Staples UltraSector ProFund Svc (CNPSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 18 abr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 17 abr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 16 abr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 15 abr 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 12 abr 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 11 abr 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 10 abr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 09 abr 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 08 abr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 05 abr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 04 abr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 03 abr 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 02 abr 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 01 abr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 28 mar 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 27 mar 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 26 mar 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 25 mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 22 mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 21 mar 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 20 mar 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 19 mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 18 mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 15 mar 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 14 mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 13 mar 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 12 mar 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 11 mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 08 mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 07 mar 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 06 mar 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 05 mar 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 04 mar 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 01 mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 29 feb 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 28 feb 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 27 feb 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 26 feb 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 23 feb 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 22 feb 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 21 feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 20 feb 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 16 feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 15 feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 14 feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 13 feb 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 12 feb 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 09 feb 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 08 feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 07 feb 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 06 feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 05 feb 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 02 feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 01 feb 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 31 ene 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 30 ene 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 29 ene 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 26 ene 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 25 ene 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 24 ene 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 23 ene 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 22 ene 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 19 ene 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 18 ene 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 17 ene 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 16 ene 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 12 ene 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 11 ene 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 10 ene 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 09 ene 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 08 ene 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 05 ene 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 04 ene 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| 03 ene 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 02 ene 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 29 dic 2023 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 28 dic 2023 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 28 dic 2023 | 0.344 Dividendo | |||||
| 27 dic 2023 | 58.17 | 58.17 | 58.17 | 58.17 | 57.83 | - |
| 26 dic 2023 | 57.82 | 57.82 | 57.82 | 57.82 | 57.48 | - |
| 22 dic 2023 | 57.45 | 57.45 | 57.45 | 57.45 | 57.11 | - |
| 21 dic 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 56.54 | - |
| 20 dic 2023 | 56.31 | 56.31 | 56.31 | 56.31 | 55.98 | - |
| 19 dic 2023 | 57.97 | 57.97 | 57.97 | 57.97 | 57.63 | - |
| 18 dic 2023 | 57.76 | 57.76 | 57.76 | 57.76 | 57.42 | - |
| 15 dic 2023 | 56.91 | 56.91 | 56.91 | 56.91 | 56.57 | - |
| 14 dic 2023 | 56.93 | 56.93 | 56.93 | 56.93 | 56.59 | - |
| 13 dic 2023 | 58.24 | 58.24 | 58.24 | 58.24 | 57.90 | - |
| 12 dic 2023 | 56.66 | 56.66 | 56.66 | 56.66 | 56.32 | - |
| 11 dic 2023 | 56.42 | 56.42 | 56.42 | 56.42 | 56.09 | - |
| 08 dic 2023 | 55.64 | 55.64 | 55.64 | 55.64 | 55.31 | - |
| 07 dic 2023 | 56.24 | 56.24 | 56.24 | 56.24 | 55.91 | - |
| 06 dic 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.57 | - |
| 05 dic 2023 | 56.08 | 56.08 | 56.08 | 56.08 | 55.75 | - |
| 04 dic 2023 | 56.81 | 56.81 | 56.81 | 56.81 | 56.47 | - |
| 01 dic 2023 | 56.71 | 56.71 | 56.71 | 56.71 | 56.37 | - |
| 30 nov 2023 | 56.38 | 56.38 | 56.38 | 56.38 | 56.05 | - |
| 29 nov 2023 | 55.53 | 55.53 | 55.53 | 55.53 | 55.20 | - |
| 28 nov 2023 | 56.22 | 56.22 | 56.22 | 56.22 | 55.89 | - |
| *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.