ProFunds Consumer Disctnry Ultra Sec Inv (CYPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EST
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 07 dic 2023 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 06 dic 2023 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 05 dic 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 04 dic 2023 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 01 dic 2023 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 30 nov 2023 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 29 nov 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 28 nov 2023 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 27 nov 2023 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 24 nov 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
| 22 nov 2023 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 21 nov 2023 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 20 nov 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 17 nov 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 16 nov 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 15 nov 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 14 nov 2023 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 13 nov 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 10 nov 2023 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 09 nov 2023 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 08 nov 2023 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 07 nov 2023 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 06 nov 2023 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 03 nov 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 02 nov 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 01 nov 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 31 oct 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 30 oct 2023 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 27 oct 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 26 oct 2023 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 25 oct 2023 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 24 oct 2023 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 23 oct 2023 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 20 oct 2023 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 19 oct 2023 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 18 oct 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 17 oct 2023 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 16 oct 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 13 oct 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 12 oct 2023 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 11 oct 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 10 oct 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 09 oct 2023 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 06 oct 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 05 oct 2023 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 04 oct 2023 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 03 oct 2023 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 02 oct 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 29 sept 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 28 sept 2023 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 27 sept 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 26 sept 2023 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 25 sept 2023 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 22 sept 2023 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 21 sept 2023 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 20 sept 2023 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 19 sept 2023 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 18 sept 2023 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 15 sept 2023 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 14 sept 2023 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 13 sept 2023 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 12 sept 2023 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 11 sept 2023 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 08 sept 2023 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 07 sept 2023 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 06 sept 2023 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| 05 sept 2023 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 01 sept 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 31 ago 2023 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 30 ago 2023 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 29 ago 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 28 ago 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 25 ago 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 24 ago 2023 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 23 ago 2023 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| 22 ago 2023 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 21 ago 2023 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 18 ago 2023 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 17 ago 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 16 ago 2023 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| 15 ago 2023 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 14 ago 2023 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 11 ago 2023 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 10 ago 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 09 ago 2023 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 08 ago 2023 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 07 ago 2023 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 04 ago 2023 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 03 ago 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 02 ago 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 01 ago 2023 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 31 jul 2023 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 28 jul 2023 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 27 jul 2023 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 26 jul 2023 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 25 jul 2023 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 24 jul 2023 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 21 jul 2023 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 20 jul 2023 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.