U.S. markets open in 4 hours 8 minutes
F S&P 500
5,074.50 +28.00 (+0.55%) F Dow Jones
38,192.00 +123.00 (+0.32%) F Nasdaq
17,570.50 +132.25 (+0.76%) E-mini Russell 2000 Index Futur
2,011.50 +21.80 (+1.10%) Petróleo
79.70 +0.70 (+0.89%) Oro
2,313.40 +2.40 (+0.10%)
ProFunds Internet UltraSector Svc (INPSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 30 abr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 29 abr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 26 abr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 25 abr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 24 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 23 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 22 abr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 19 abr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 18 abr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 17 abr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 16 abr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 15 abr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 12 abr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 11 abr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 10 abr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 09 abr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 08 abr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 05 abr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 04 abr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 03 abr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 02 abr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 01 abr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 28 mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 27 mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 26 mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 25 mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 22 mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 21 mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 20 mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 19 mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 18 mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 15 mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 14 mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 13 mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 12 mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 11 mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 08 mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 07 mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 06 mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 05 mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 04 mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 01 mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 29 feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 28 feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 27 feb 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 26 feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 23 feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 22 feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 21 feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 20 feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 16 feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 15 feb 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 14 feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 13 feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 12 feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 09 feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 08 feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 07 feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 06 feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 05 feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 02 feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 01 feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 31 ene 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 30 ene 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 29 ene 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 26 ene 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 25 ene 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 24 ene 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 23 ene 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 22 ene 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 19 ene 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 18 ene 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 17 ene 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 16 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 12 ene 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 11 ene 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 10 ene 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 09 ene 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 08 ene 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 05 ene 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 04 ene 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 03 ene 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 02 ene 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 29 dic 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 28 dic 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 27 dic 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 26 dic 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 22 dic 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 21 dic 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 20 dic 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 19 dic 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 18 dic 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 15 dic 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 14 dic 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 13 dic 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 12 dic 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 11 dic 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 08 dic 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 07 dic 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| *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.