U.S. markets closed
F S&P 500
5,120.00 +37.75 (+0.74%) F Dow Jones
38,315.00 +27.00 (+0.07%) F Nasdaq
17,754.00 +186.50 (+1.06%) E-mini Russell 2000 Index Futur
1,988.20 -5.00 (-0.25%) Petróleo
83.85 +0.28 (+0.34%) Oro
2,340.80 -1.70 (-0.07%)
ProFunds UltraSector Energy Investor (ENPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 23 abr 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 22 abr 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 19 abr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 18 abr 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 17 abr 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 16 abr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 15 abr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 12 abr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 11 abr 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 10 abr 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 09 abr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 08 abr 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 05 abr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 04 abr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 03 abr 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 02 abr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 01 abr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 28 mar 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 27 mar 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 26 mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 25 mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 22 mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 21 mar 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 20 mar 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 19 mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 18 mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 15 mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 14 mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 13 mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 12 mar 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 11 mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 08 mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 07 mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 06 mar 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 05 mar 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 04 mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 01 mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 29 feb 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 28 feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 27 feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 26 feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 23 feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 22 feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 21 feb 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 20 feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 16 feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 15 feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 14 feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 13 feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 12 feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 09 feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 08 feb 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 07 feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 06 feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 05 feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 02 feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 01 feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 31 ene 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 30 ene 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 29 ene 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 26 ene 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 25 ene 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 24 ene 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 23 ene 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 22 ene 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 19 ene 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 18 ene 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 17 ene 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 16 ene 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 12 ene 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 11 ene 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 10 ene 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 09 ene 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 08 ene 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 05 ene 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 04 ene 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 03 ene 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 02 ene 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 29 dic 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 28 dic 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 28 dic 2023 | 0.347 Dividendo | |||||
| 27 dic 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 40.80 | - |
| 26 dic 2023 | 41.49 | 41.49 | 41.49 | 41.49 | 41.14 | - |
| 22 dic 2023 | 40.96 | 40.96 | 40.96 | 40.96 | 40.61 | - |
| 21 dic 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 40.47 | - |
| 20 dic 2023 | 40.57 | 40.57 | 40.57 | 40.57 | 40.23 | - |
| 19 dic 2023 | 41.16 | 41.16 | 41.16 | 41.16 | 40.81 | - |
| 18 dic 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 40.09 | - |
| 15 dic 2023 | 39.98 | 39.98 | 39.98 | 39.98 | 39.64 | - |
| 14 dic 2023 | 40.29 | 40.29 | 40.29 | 40.29 | 39.95 | - |
| 13 dic 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 38.22 | - |
| 12 dic 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 37.48 | - |
| 11 dic 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.27 | - |
| 08 dic 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 38.22 | - |
| 07 dic 2023 | 37.92 | 37.92 | 37.92 | 37.92 | 37.60 | - |
| 06 dic 2023 | 38.27 | 38.27 | 38.27 | 38.27 | 37.95 | - |
| 05 dic 2023 | 39.24 | 39.24 | 39.24 | 39.24 | 38.91 | - |
| 04 dic 2023 | 40.26 | 40.26 | 40.26 | 40.26 | 39.92 | - |
| *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.