U.S. markets open in 2 hours 5 minutes
F S&P 500
5,255.25 +16.25 (+0.31%) F Dow Jones
39,632.00 +96.00 (+0.24%) F Nasdaq
18,285.00 +70.50 (+0.39%) E-mini Russell 2000 Index Futur
2,093.50 +9.40 (+0.45%) Petróleo
79.89 +0.63 (+0.79%) Oro
2,379.70 +39.40 (+1.68%)
ProShares Large Cap Core Plus (CSM)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 59.35 | 59.50 | 59.35 | 59.42 | 59.42 | 4,200 |
| 08 may 2024 | 58.87 | 59.21 | 58.87 | 59.21 | 59.21 | 6,100 |
| 07 may 2024 | 59.24 | 59.36 | 59.17 | 59.23 | 59.23 | 19,000 |
| 06 may 2024 | 58.75 | 59.13 | 58.75 | 59.13 | 59.13 | 7,700 |
| 03 may 2024 | 58.52 | 58.55 | 58.31 | 58.52 | 58.52 | 2,500 |
| 02 may 2024 | 57.63 | 57.87 | 57.59 | 57.84 | 57.84 | 2,700 |
| 01 may 2024 | 57.48 | 58.26 | 57.41 | 57.41 | 57.41 | 7,600 |
| 30 abr 2024 | 58.18 | 58.26 | 57.69 | 57.69 | 57.69 | 5,900 |
| 29 abr 2024 | 58.54 | 58.61 | 58.45 | 58.49 | 58.49 | 4,900 |
| 26 abr 2024 | 58.24 | 58.47 | 58.24 | 58.38 | 58.38 | 8,100 |
| 25 abr 2024 | 57.54 | 57.89 | 57.35 | 57.85 | 57.85 | 8,100 |
| 24 abr 2024 | 58.20 | 58.20 | 58.00 | 58.16 | 58.16 | 7,600 |
| 23 abr 2024 | 58.03 | 58.39 | 58.03 | 58.34 | 58.34 | 2,800 |
| 22 abr 2024 | 57.42 | 57.95 | 57.25 | 57.75 | 57.75 | 4,200 |
| 19 abr 2024 | 57.43 | 57.63 | 56.99 | 57.14 | 57.14 | 5,900 |
| 18 abr 2024 | 57.60 | 57.92 | 57.48 | 57.50 | 57.50 | 3,500 |
| 17 abr 2024 | 58.14 | 58.14 | 57.53 | 57.59 | 57.59 | 11,200 |
| 16 abr 2024 | 57.90 | 57.97 | 57.72 | 57.83 | 57.83 | 3,300 |
| 15 abr 2024 | 59.14 | 59.20 | 57.84 | 57.91 | 57.91 | 18,600 |
| 12 abr 2024 | 58.98 | 58.98 | 58.65 | 58.69 | 58.69 | 4,200 |
| 11 abr 2024 | 59.23 | 59.68 | 58.95 | 59.68 | 59.68 | 2,000 |
| 10 abr 2024 | 59.14 | 59.34 | 59.08 | 59.25 | 59.25 | 12,600 |
| 09 abr 2024 | 59.84 | 59.93 | 59.48 | 59.93 | 59.93 | 7,200 |
| 08 abr 2024 | 59.91 | 59.97 | 59.78 | 59.78 | 59.78 | 8,000 |
| 05 abr 2024 | 59.49 | 59.82 | 59.49 | 59.82 | 59.82 | 1,000 |
| 04 abr 2024 | 60.35 | 60.44 | 59.23 | 59.23 | 59.23 | 5,000 |
| 03 abr 2024 | 59.92 | 60.11 | 59.89 | 60.04 | 60.04 | 4,900 |
| 02 abr 2024 | 59.96 | 59.96 | 59.72 | 59.91 | 59.91 | 193,200 |
| 01 abr 2024 | 60.62 | 60.75 | 60.38 | 60.58 | 60.58 | 17,000 |
| 28 mar 2024 | 60.68 | 60.75 | 60.63 | 60.74 | 60.74 | 3,500 |
| 27 mar 2024 | 60.47 | 60.59 | 60.14 | 60.59 | 60.59 | 4,500 |
| 26 mar 2024 | 60.33 | 60.33 | 59.84 | 59.84 | 59.84 | 3,400 |
| 25 mar 2024 | 60.25 | 60.30 | 60.11 | 60.11 | 60.11 | 14,100 |
| 22 mar 2024 | 60.35 | 60.54 | 60.33 | 60.40 | 60.40 | 8,400 |
| 21 mar 2024 | 60.42 | 60.60 | 60.34 | 60.48 | 60.48 | 14,100 |
| 20 mar 2024 | 59.74 | 60.15 | 59.61 | 60.15 | 60.15 | 4,300 |
| 20 mar 2024 | 0.146 Dividendo | |||||
| 19 mar 2024 | 59.22 | 59.81 | 59.15 | 59.81 | 59.66 | 6,900 |
| 18 mar 2024 | 59.43 | 59.51 | 59.33 | 59.33 | 59.19 | 3,900 |
| 15 mar 2024 | 59.07 | 59.07 | 58.87 | 59.01 | 58.87 | 13,900 |
| 14 mar 2024 | 59.53 | 59.53 | 59.07 | 59.28 | 59.14 | 7,400 |
| 13 mar 2024 | 59.52 | 59.61 | 59.51 | 59.60 | 59.45 | 6,600 |
| 12 mar 2024 | 59.15 | 59.64 | 59.15 | 59.64 | 59.49 | 10,400 |
| 11 mar 2024 | 58.75 | 59.09 | 58.75 | 59.09 | 58.95 | 7,100 |
| 08 mar 2024 | 59.55 | 59.69 | 59.02 | 59.02 | 58.88 | 11,100 |
| 07 mar 2024 | 58.97 | 59.44 | 58.97 | 59.43 | 59.28 | 19,800 |
| 06 mar 2024 | 58.81 | 58.85 | 58.60 | 58.75 | 58.61 | 18,500 |
| 05 mar 2024 | 58.58 | 58.59 | 58.01 | 58.20 | 58.06 | 5,600 |
| 04 mar 2024 | 58.93 | 59.06 | 58.80 | 58.80 | 58.66 | 6,600 |
| 01 mar 2024 | 58.46 | 58.90 | 58.46 | 58.90 | 58.76 | 11,200 |
| 29 feb 2024 | 58.45 | 58.68 | 58.21 | 58.68 | 58.54 | 13,500 |
| 28 feb 2024 | 58.18 | 58.40 | 58.18 | 58.22 | 58.08 | 12,200 |
| 27 feb 2024 | 58.25 | 58.35 | 58.25 | 58.35 | 58.21 | 5,100 |
| 26 feb 2024 | 58.47 | 58.61 | 58.21 | 58.21 | 58.07 | 28,200 |
| 23 feb 2024 | 58.52 | 58.69 | 58.47 | 58.55 | 58.41 | 8,300 |
| 22 feb 2024 | 57.94 | 58.46 | 57.94 | 58.42 | 58.28 | 2,100 |
| 21 feb 2024 | 57.01 | 57.20 | 57.01 | 57.20 | 57.06 | 4,200 |
| 20 feb 2024 | 57.17 | 57.36 | 57.16 | 57.25 | 57.11 | 14,100 |
| 16 feb 2024 | 57.69 | 57.92 | 57.54 | 57.64 | 57.50 | 5,300 |
| 15 feb 2024 | 57.62 | 57.86 | 57.49 | 57.74 | 57.60 | 3,600 |
| 14 feb 2024 | 57.30 | 57.48 | 57.07 | 57.38 | 57.24 | 5,400 |
| 13 feb 2024 | 56.78 | 57.00 | 56.52 | 56.85 | 56.71 | 6,200 |
| 12 feb 2024 | 57.69 | 57.98 | 57.66 | 57.74 | 57.60 | 12,700 |
| 09 feb 2024 | 57.34 | 57.61 | 57.34 | 57.57 | 57.43 | 17,700 |
| 08 feb 2024 | 57.19 | 57.29 | 57.19 | 57.29 | 57.15 | 6,000 |
| 07 feb 2024 | 57.01 | 57.22 | 56.82 | 57.16 | 57.02 | 15,200 |
| 06 feb 2024 | 56.63 | 56.78 | 56.58 | 56.78 | 56.64 | 19,000 |
| 05 feb 2024 | 56.77 | 56.77 | 56.38 | 56.60 | 56.46 | 3,100 |
| 02 feb 2024 | 56.31 | 56.94 | 56.31 | 56.82 | 56.68 | 6,400 |
| 01 feb 2024 | 55.64 | 56.17 | 55.64 | 56.17 | 56.03 | 5,900 |
| 31 ene 2024 | 56.07 | 56.12 | 55.53 | 55.60 | 55.46 | 4,200 |
| 30 ene 2024 | 56.48 | 56.53 | 56.39 | 56.47 | 56.33 | 3,200 |
| 29 ene 2024 | 56.14 | 56.49 | 56.09 | 56.49 | 56.35 | 181,700 |
| 26 ene 2024 | 56.11 | 56.25 | 56.06 | 56.13 | 55.99 | 3,700 |
| 25 ene 2024 | 56.05 | 56.12 | 55.87 | 56.05 | 55.91 | 8,400 |
| 24 ene 2024 | 56.31 | 56.31 | 55.78 | 55.91 | 55.77 | 6,900 |
| 23 ene 2024 | 55.74 | 55.84 | 55.61 | 55.81 | 55.67 | 6,800 |
| 22 ene 2024 | 55.63 | 55.86 | 55.63 | 55.69 | 55.55 | 6,600 |
| 19 ene 2024 | 54.96 | 55.53 | 54.96 | 55.53 | 55.39 | 8,000 |
| 18 ene 2024 | 54.76 | 54.94 | 54.52 | 54.94 | 54.81 | 11,500 |
| 17 ene 2024 | 54.44 | 54.60 | 54.35 | 54.48 | 54.35 | 4,800 |
| 16 ene 2024 | 54.66 | 54.90 | 54.66 | 54.74 | 54.61 | 14,000 |
| 12 ene 2024 | 55.42 | 55.42 | 54.95 | 55.01 | 54.88 | 6,400 |
| 11 ene 2024 | 54.84 | 55.18 | 54.67 | 55.18 | 55.05 | 6,600 |
| 10 ene 2024 | 54.78 | 55.27 | 54.78 | 55.11 | 54.98 | 7,000 |
| 09 ene 2024 | 54.47 | 54.85 | 54.47 | 54.80 | 54.67 | 10,800 |
| 08 ene 2024 | 54.27 | 54.85 | 54.17 | 54.85 | 54.72 | 20,100 |
| 05 ene 2024 | 54.02 | 54.31 | 53.86 | 54.06 | 53.93 | 11,100 |
| 04 ene 2024 | 54.03 | 54.16 | 53.90 | 53.90 | 53.77 | 10,100 |
| 03 ene 2024 | 54.11 | 54.27 | 54.00 | 54.00 | 53.87 | 5,700 |
| 02 ene 2024 | 54.30 | 54.63 | 54.27 | 54.62 | 54.49 | 24,400 |
| 29 dic 2023 | 54.95 | 54.95 | 54.62 | 54.77 | 54.64 | 7,100 |
| 28 dic 2023 | 54.94 | 55.00 | 54.88 | 54.90 | 54.77 | 3,400 |
| 27 dic 2023 | 54.74 | 54.83 | 54.65 | 54.74 | 54.61 | 18,400 |
| 26 dic 2023 | 54.70 | 54.92 | 54.69 | 54.74 | 54.61 | 8,600 |
| 22 dic 2023 | 54.48 | 54.79 | 54.46 | 54.58 | 54.45 | 9,100 |
| 21 dic 2023 | 54.27 | 54.54 | 54.09 | 54.45 | 54.32 | 8,000 |
| 20 dic 2023 | 54.55 | 54.85 | 54.09 | 54.09 | 53.96 | 10,100 |
| 20 dic 2023 | 0.209 Dividendo | |||||
| 19 dic 2023 | 54.91 | 54.96 | 54.85 | 54.95 | 54.61 | 5,100 |
| *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.