ProFunds Internet UltraSector Inv (INPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:06PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 17 abr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 16 abr 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 15 abr 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 12 abr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 11 abr 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 10 abr 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 09 abr 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 08 abr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 05 abr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 04 abr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 03 abr 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 02 abr 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 01 abr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 28 mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 27 mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 26 mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 25 mar 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 22 mar 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 21 mar 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 20 mar 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 19 mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 18 mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 15 mar 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 14 mar 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 13 mar 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 12 mar 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 11 mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 08 mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 07 mar 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 06 mar 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 05 mar 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 04 mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 01 mar 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 29 feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 28 feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 27 feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 26 feb 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 23 feb 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 22 feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 21 feb 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 20 feb 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 16 feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 15 feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 14 feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 13 feb 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 12 feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 09 feb 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 08 feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 07 feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 06 feb 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 05 feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 02 feb 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 01 feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 31 ene 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 30 ene 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 29 ene 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 26 ene 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 25 ene 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 24 ene 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 23 ene 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 22 ene 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 19 ene 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 18 ene 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 17 ene 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 16 ene 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 12 ene 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 11 ene 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 10 ene 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 09 ene 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 08 ene 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 05 ene 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 04 ene 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 03 ene 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 02 ene 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 29 dic 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 28 dic 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 27 dic 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 26 dic 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 22 dic 2023 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 21 dic 2023 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 20 dic 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 19 dic 2023 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 18 dic 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 15 dic 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 14 dic 2023 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 13 dic 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 12 dic 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 11 dic 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 08 dic 2023 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 07 dic 2023 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 06 dic 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 05 dic 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 04 dic 2023 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 01 dic 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 30 nov 2023 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 29 nov 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 28 nov 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 27 nov 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| *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.