U.S. markets open in 7 hours 9 minutes
F S&P 500
5,104.75 +13.25 (+0.26%) F Dow Jones
38,619.00 +237.00 (+0.62%) F Nasdaq
17,748.00 +98.25 (+0.56%) E-mini Russell 2000 Index Futur
2,023.10 -4.10 (-0.20%) Petróleo
79.16 +0.21 (+0.27%) Oro
2,313.10 +3.50 (+0.15%)
ProFunds Consumer Disctnry Ultra Sec Inv (CYPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 01 may 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 30 abr 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 29 abr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 26 abr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 25 abr 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 24 abr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 23 abr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 22 abr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 19 abr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 18 abr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 17 abr 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 16 abr 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 15 abr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 12 abr 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 11 abr 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 10 abr 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 09 abr 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 08 abr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 05 abr 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 04 abr 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 03 abr 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 02 abr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 01 abr 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 28 mar 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 27 mar 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 26 mar 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 25 mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 22 mar 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 21 mar 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 20 mar 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 19 mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 18 mar 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 15 mar 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 14 mar 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 13 mar 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 12 mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 11 mar 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 08 mar 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 07 mar 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 06 mar 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 05 mar 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 04 mar 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 01 mar 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 29 feb 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 28 feb 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 27 feb 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 26 feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 23 feb 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 22 feb 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 21 feb 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 20 feb 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 16 feb 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 15 feb 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 14 feb 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 13 feb 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 12 feb 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 09 feb 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 08 feb 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 07 feb 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 06 feb 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 05 feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 02 feb 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 01 feb 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 31 ene 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 30 ene 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 29 ene 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 26 ene 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 25 ene 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 24 ene 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 23 ene 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 22 ene 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 19 ene 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 18 ene 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 17 ene 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 16 ene 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 12 ene 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 11 ene 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 10 ene 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 09 ene 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 08 ene 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 05 ene 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 04 ene 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 03 ene 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 02 ene 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 29 dic 2023 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 28 dic 2023 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 27 dic 2023 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 26 dic 2023 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 22 dic 2023 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 21 dic 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 20 dic 2023 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 19 dic 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 18 dic 2023 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 15 dic 2023 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 14 dic 2023 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 13 dic 2023 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 12 dic 2023 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 11 dic 2023 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 08 dic 2023 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| *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.