ProFunds Internet UltraSector Fund Investor Class (INPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 jun 2022 | - | - | - | - | - | - |
| 28 jun 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 27 jun 2022 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 24 jun 2022 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 23 jun 2022 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 22 jun 2022 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 21 jun 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 17 jun 2022 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 16 jun 2022 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 15 jun 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 14 jun 2022 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 13 jun 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 10 jun 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 09 jun 2022 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 08 jun 2022 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 07 jun 2022 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 06 jun 2022 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 03 jun 2022 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 02 jun 2022 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 01 jun 2022 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 31 may 2022 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 27 may 2022 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 26 may 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 25 may 2022 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 24 may 2022 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 23 may 2022 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 20 may 2022 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 19 may 2022 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 18 may 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 17 may 2022 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 16 may 2022 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 13 may 2022 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 12 may 2022 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 11 may 2022 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 10 may 2022 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 09 may 2022 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 06 may 2022 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 05 may 2022 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 04 may 2022 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 03 may 2022 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 02 may 2022 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 29 abr 2022 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 28 abr 2022 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 27 abr 2022 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 26 abr 2022 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 25 abr 2022 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 22 abr 2022 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 21 abr 2022 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 20 abr 2022 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 19 abr 2022 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 18 abr 2022 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 14 abr 2022 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 13 abr 2022 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 12 abr 2022 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 11 abr 2022 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 08 abr 2022 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 07 abr 2022 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 06 abr 2022 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 05 abr 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 04 abr 2022 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 01 abr 2022 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 31 mar 2022 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 30 mar 2022 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 29 mar 2022 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 28 mar 2022 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 25 mar 2022 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 24 mar 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 23 mar 2022 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 22 mar 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 21 mar 2022 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 18 mar 2022 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 17 mar 2022 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 16 mar 2022 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 15 mar 2022 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 14 mar 2022 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 11 mar 2022 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 10 mar 2022 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 09 mar 2022 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 08 mar 2022 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 07 mar 2022 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 04 mar 2022 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 03 mar 2022 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 02 mar 2022 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 01 mar 2022 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 28 feb 2022 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 25 feb 2022 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 24 feb 2022 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 23 feb 2022 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 22 feb 2022 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 18 feb 2022 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 17 feb 2022 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 16 feb 2022 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 15 feb 2022 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 14 feb 2022 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 11 feb 2022 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 10 feb 2022 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 09 feb 2022 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 08 feb 2022 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 07 feb 2022 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 04 feb 2022 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
