U.S. markets open in 5 hours 5 minutes
F S&P 500
5,296.75 -28.00 (-0.53%) F Dow Jones
38,758.00 -186.00 (-0.48%) F Nasdaq
18,834.50 -106.00 (-0.56%) E-mini Russell 2000 Index Futur
2,058.00 -15.20 (-0.73%) Petróleo
80.45 +0.62 (+0.78%) Oro
2,351.40 -5.10 (-0.22%)
ProFunds Industrial Ultra Sector Inv (IDPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 24 may 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 23 may 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 22 may 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 21 may 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 20 may 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 17 may 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 16 may 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 15 may 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 14 may 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 13 may 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 10 may 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 09 may 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 08 may 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 07 may 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 06 may 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 03 may 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 02 may 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 01 may 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 30 abr 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 29 abr 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 26 abr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 25 abr 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 24 abr 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 23 abr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 22 abr 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 19 abr 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 18 abr 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 17 abr 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 16 abr 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 15 abr 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 12 abr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 11 abr 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 10 abr 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 09 abr 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 08 abr 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 05 abr 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 04 abr 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 03 abr 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 02 abr 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 01 abr 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 28 mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 27 mar 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 26 mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 25 mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 22 mar 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 21 mar 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 20 mar 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 19 mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 18 mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 15 mar 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 14 mar 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 13 mar 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 12 mar 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 11 mar 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 08 mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 07 mar 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 06 mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 05 mar 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 04 mar 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 01 mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 29 feb 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 28 feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 27 feb 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 26 feb 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 23 feb 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 22 feb 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 21 feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 20 feb 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 16 feb 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 15 feb 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 14 feb 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 13 feb 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 12 feb 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 09 feb 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 08 feb 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 07 feb 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 06 feb 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 05 feb 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 02 feb 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 01 feb 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 31 ene 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 30 ene 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 29 ene 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 26 ene 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 25 ene 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 24 ene 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| 23 ene 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 22 ene 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 19 ene 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 18 ene 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 17 ene 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 16 ene 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 12 ene 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 11 ene 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 10 ene 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 09 ene 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 08 ene 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 05 ene 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 04 ene 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| *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.