U.S. markets open in 9 hours 18 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,509.00 -17.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.24 +0.41 (+0.51%) Oro
2,328.50 -2.30 (-0.10%)
ProFunds NASDAQ-100 Svc (OTPSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| 24 jun 2024 | 129.71 | 129.71 | 129.71 | 129.71 | 129.71 | - |
| 21 jun 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
| 20 jun 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
| 18 jun 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
| 17 jun 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
| 14 jun 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
| 13 jun 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | - |
| 12 jun 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
| 11 jun 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
| 10 jun 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
| 07 jun 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | - |
| 06 jun 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 05 jun 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
| 04 jun 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
| 03 jun 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
| 31 may 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
| 30 may 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
| 29 may 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
| 28 may 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
| 24 may 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
| 23 may 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
| 22 may 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
| 21 may 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
| 20 may 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
| 17 may 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
| 16 may 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
| 15 may 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| 14 may 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
| 13 may 2024 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | - |
| 10 may 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
| 09 may 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
| 08 may 2024 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | - |
| 07 may 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
| 06 may 2024 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | - |
| 03 may 2024 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
| 02 may 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
| 01 may 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
| 30 abr 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 29 abr 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | - |
| 26 abr 2024 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | - |
| 25 abr 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 24 abr 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
| 23 abr 2024 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | - |
| 22 abr 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
| 19 abr 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
| 18 abr 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
| 17 abr 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | - |
| 16 abr 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
| 15 abr 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - |
| 12 abr 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | - |
| 11 abr 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
| 10 abr 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| 09 abr 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
| 08 abr 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | - |
| 05 abr 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
| 04 abr 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
| 03 abr 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| 02 abr 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
| 01 abr 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
| 28 mar 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
| 27 mar 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
| 26 mar 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
| 25 mar 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
| 22 mar 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
| 21 mar 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
| 20 mar 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| 19 mar 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
| 18 mar 2024 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
| 15 mar 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
| 14 mar 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
| 13 mar 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
| 12 mar 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
| 11 mar 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | - |
| 08 mar 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 07 mar 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
| 06 mar 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 05 mar 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
| 04 mar 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
| 01 mar 2024 | 122.81 | 122.81 | 122.81 | 122.81 | 122.81 | - |
| 29 feb 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
| 28 feb 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
| 27 feb 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | - |
| 26 feb 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
| 23 feb 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| 22 feb 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
| 21 feb 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
| 20 feb 2024 | 117.77 | 117.77 | 117.77 | 117.77 | 117.77 | - |
| 16 feb 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
| 15 feb 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
| 14 feb 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
| 13 feb 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
| 12 feb 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
| 09 feb 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
| 08 feb 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
| 07 feb 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | - |
| 06 feb 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
| 05 feb 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
| 02 feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 01 feb 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
| *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.