U.S. markets closed
F S&P 500
5,211.50 -2.25 (-0.04%) F Dow Jones
39,007.00 -20.00 (-0.05%) F Nasdaq
18,199.25 -0.25 (-0.00%) E-mini Russell 2000 Index Futur
2,071.40 -5.30 (-0.26%) Petróleo
78.07 -0.31 (-0.40%) Oro
2,321.90 -2.30 (-0.10%)
ProFunds Consumer Disctnry Ultra Sec Svc (CYPSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 06 may 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 03 may 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 02 may 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 01 may 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 30 abr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 29 abr 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 26 abr 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 25 abr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 24 abr 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 23 abr 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 22 abr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 19 abr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 18 abr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 17 abr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 16 abr 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 15 abr 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 12 abr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 11 abr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 10 abr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 09 abr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 08 abr 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 05 abr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 04 abr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 03 abr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 02 abr 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 01 abr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 28 mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 27 mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 26 mar 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 25 mar 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 22 mar 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 21 mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 20 mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 19 mar 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 18 mar 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 15 mar 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 14 mar 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 13 mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 12 mar 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 11 mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 08 mar 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 07 mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 06 mar 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 05 mar 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 04 mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 01 mar 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 29 feb 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 28 feb 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 27 feb 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 26 feb 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 23 feb 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 22 feb 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 21 feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 20 feb 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 16 feb 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 15 feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 14 feb 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 13 feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 12 feb 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 09 feb 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 08 feb 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 07 feb 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 06 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 05 feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 02 feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 01 feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 31 ene 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 30 ene 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 29 ene 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 26 ene 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 25 ene 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 24 ene 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 23 ene 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 22 ene 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 19 ene 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 18 ene 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 17 ene 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 16 ene 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 12 ene 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 11 ene 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 10 ene 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 09 ene 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 08 ene 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| 05 ene 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 04 ene 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 03 ene 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 02 ene 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 29 dic 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 28 dic 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 27 dic 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 26 dic 2023 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 22 dic 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 21 dic 2023 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 20 dic 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 19 dic 2023 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 18 dic 2023 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 15 dic 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 14 dic 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 13 dic 2023 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| *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.