U.S. markets open in 8 hours 35 minutes
F S&P 500
5,249.00 +2.75 (+0.05%) F Dow Jones
39,636.00 -6.00 (-0.02%) F Nasdaq
18,280.50 +25.50 (+0.14%) E-mini Russell 2000 Index Futur
2,070.10 +2.20 (+0.11%) Petróleo
78.08 -0.18 (-0.23%) Oro
2,361.40 -13.60 (-0.57%)
ProFunds Mid Cap Inv (MDPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
| 09 may 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 08 may 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
| 07 may 2024 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | - |
| 06 may 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 03 may 2024 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | - |
| 02 may 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | - |
| 01 may 2024 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | - |
| 30 abr 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
| 29 abr 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 26 abr 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
| 25 abr 2024 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | - |
| 24 abr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
| 23 abr 2024 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | - |
| 22 abr 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | - |
| 19 abr 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 18 abr 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
| 17 abr 2024 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | - |
| 16 abr 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | - |
| 15 abr 2024 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | - |
| 12 abr 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
| 11 abr 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
| 10 abr 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
| 09 abr 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
| 08 abr 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| 05 abr 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
| 04 abr 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
| 03 abr 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | - |
| 02 abr 2024 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
| 01 abr 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
| 28 mar 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
| 27 mar 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
| 26 mar 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | - |
| 25 mar 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
| 22 mar 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
| 21 mar 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | - |
| 20 mar 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
| 19 mar 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
| 18 mar 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
| 15 mar 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
| 14 mar 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
| 13 mar 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
| 12 mar 2024 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | - |
| 11 mar 2024 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | - |
| 08 mar 2024 | 119.19 | 119.19 | 119.19 | 119.19 | 119.19 | - |
| 07 mar 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
| 06 mar 2024 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | - |
| 05 mar 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
| 04 mar 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 01 mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 29 feb 2024 | 116.69 | 116.69 | 116.69 | 116.69 | 116.69 | - |
| 28 feb 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
| 27 feb 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
| 26 feb 2024 | 115.23 | 115.23 | 115.23 | 115.23 | 115.23 | - |
| 23 feb 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 22 feb 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | - |
| 21 feb 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
| 20 feb 2024 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | - |
| 16 feb 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| 15 feb 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | - |
| 14 feb 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
| 13 feb 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
| 12 feb 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
| 09 feb 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| 08 feb 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| 07 feb 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
| 06 feb 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
| 05 feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 02 feb 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
| 01 feb 2024 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | - |
| 31 ene 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | - |
| 30 ene 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | - |
| 29 ene 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
| 26 ene 2024 | 111.63 | 111.63 | 111.63 | 111.63 | 111.63 | - |
| 25 ene 2024 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | - |
| 24 ene 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
| 23 ene 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
| 22 ene 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
| 19 ene 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 18 ene 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
| 17 ene 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
| 16 ene 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| 12 ene 2024 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | - |
| 11 ene 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
| 10 ene 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
| 09 ene 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
| 08 ene 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
| 05 ene 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
| 04 ene 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
| 03 ene 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
| 02 ene 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 29 dic 2023 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
| 28 dic 2023 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
| 28 dic 2023 | 0.003 Dividendo | |||||
| 27 dic 2023 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| 26 dic 2023 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | - |
| 22 dic 2023 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| 21 dic 2023 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | - |
| 20 dic 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
| 19 dic 2023 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
| *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.