ProFunds UltraSector Energy Svc (ENPSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 25 abr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 24 abr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 23 abr 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 22 abr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 19 abr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 18 abr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 17 abr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 16 abr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 15 abr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 12 abr 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 11 abr 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 10 abr 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 09 abr 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 08 abr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 05 abr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 04 abr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 03 abr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 02 abr 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 01 abr 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 28 mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 27 mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 26 mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 25 mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 22 mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 21 mar 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 20 mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 19 mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 18 mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 15 mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 14 mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 13 mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 12 mar 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 11 mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 08 mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 07 mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 06 mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 05 mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 04 mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 01 mar 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 29 feb 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 28 feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 27 feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 26 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 23 feb 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 22 feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 21 feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 20 feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 16 feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 15 feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 14 feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 13 feb 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 12 feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 09 feb 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 08 feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 07 feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 06 feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 05 feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| 02 feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 01 feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 31 ene 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 30 ene 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 29 ene 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 26 ene 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 25 ene 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 24 ene 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 23 ene 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 22 ene 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 19 ene 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 18 ene 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 17 ene 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 16 ene 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 12 ene 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 11 ene 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 10 ene 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 09 ene 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 08 ene 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| 05 ene 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 04 ene 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 03 ene 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 02 ene 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 29 dic 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 28 dic 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 27 dic 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 26 dic 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 22 dic 2023 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 21 dic 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 20 dic 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 19 dic 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 18 dic 2023 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 15 dic 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 14 dic 2023 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 13 dic 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 12 dic 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 11 dic 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 08 dic 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 07 dic 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 06 dic 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 05 dic 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 04 dic 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| *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.