ProFunds Internet UltraSector Fund Service Class (INPSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 may 2022 | - | - | - | - | - | - |
| 18 may 2022 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 17 may 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 16 may 2022 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 13 may 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 12 may 2022 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 11 may 2022 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 10 may 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 09 may 2022 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 06 may 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 05 may 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 04 may 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 03 may 2022 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 02 may 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 29 abr 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 28 abr 2022 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 27 abr 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 26 abr 2022 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 25 abr 2022 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 22 abr 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 21 abr 2022 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 20 abr 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 19 abr 2022 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 18 abr 2022 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 14 abr 2022 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 13 abr 2022 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 12 abr 2022 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 11 abr 2022 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 08 abr 2022 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 07 abr 2022 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 06 abr 2022 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 05 abr 2022 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 04 abr 2022 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 01 abr 2022 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 31 mar 2022 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 30 mar 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 29 mar 2022 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 28 mar 2022 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 25 mar 2022 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 24 mar 2022 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 23 mar 2022 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 22 mar 2022 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 21 mar 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 18 mar 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 17 mar 2022 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 16 mar 2022 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 15 mar 2022 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 14 mar 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 11 mar 2022 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 10 mar 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 09 mar 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 08 mar 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 07 mar 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 04 mar 2022 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 03 mar 2022 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 02 mar 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 01 mar 2022 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 28 feb 2022 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 25 feb 2022 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 24 feb 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 23 feb 2022 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 22 feb 2022 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 18 feb 2022 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 17 feb 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 16 feb 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 15 feb 2022 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 14 feb 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 11 feb 2022 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 10 feb 2022 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 09 feb 2022 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 08 feb 2022 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 07 feb 2022 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 04 feb 2022 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 03 feb 2022 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 02 feb 2022 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 01 feb 2022 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| 31 ene 2022 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 28 ene 2022 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 27 ene 2022 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 26 ene 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 25 ene 2022 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 24 ene 2022 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 21 ene 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 20 ene 2022 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 19 ene 2022 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 18 ene 2022 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 14 ene 2022 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 13 ene 2022 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 12 ene 2022 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 11 ene 2022 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 10 ene 2022 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 07 ene 2022 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 06 ene 2022 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 05 ene 2022 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 04 ene 2022 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 03 ene 2022 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 31 dic 2021 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 30 dic 2021 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 29 dic 2021 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 28 dic 2021 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| *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.
