U.S. markets open in 1 hour 49 minutes
F S&P 500
5,079.75 +33.25 (+0.66%) F Dow Jones
38,229.00 +160.00 (+0.42%) F Nasdaq
17,592.50 +154.25 (+0.88%) E-mini Russell 2000 Index Futur
2,010.80 +21.10 (+1.06%) Petróleo
79.45 +0.45 (+0.57%) Oro
2,308.60 -2.40 (-0.10%)
ProFunds Small Cap Growth Inv (SGPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 30 abr 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| 29 abr 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
| 26 abr 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
| 25 abr 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 24 abr 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
| 23 abr 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
| 22 abr 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
| 19 abr 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
| 18 abr 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| 17 abr 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
| 16 abr 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
| 15 abr 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
| 12 abr 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
| 11 abr 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 10 abr 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
| 09 abr 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
| 08 abr 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
| 05 abr 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
| 04 abr 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
| 03 abr 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
| 02 abr 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
| 01 abr 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
| 28 mar 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
| 27 mar 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
| 26 mar 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
| 25 mar 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
| 22 mar 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
| 21 mar 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| 20 mar 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
| 19 mar 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
| 18 mar 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 15 mar 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
| 14 mar 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
| 13 mar 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
| 12 mar 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
| 11 mar 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
| 08 mar 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
| 07 mar 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
| 06 mar 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
| 05 mar 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
| 04 mar 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
| 01 mar 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
| 29 feb 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
| 28 feb 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
| 27 feb 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 26 feb 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
| 23 feb 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
| 22 feb 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
| 21 feb 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| 20 feb 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
| 16 feb 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
| 15 feb 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
| 14 feb 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
| 13 feb 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 12 feb 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
| 09 feb 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
| 08 feb 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
| 07 feb 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
| 06 feb 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
| 05 feb 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
| 02 feb 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
| 01 feb 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
| 31 ene 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
| 30 ene 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
| 29 ene 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 26 ene 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
| 25 ene 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 24 ene 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 23 ene 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 22 ene 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| 19 ene 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 18 ene 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
| 17 ene 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
| 16 ene 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| 12 ene 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
| 11 ene 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
| 10 ene 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 09 ene 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
| 08 ene 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| 05 ene 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
| 04 ene 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| 03 ene 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
| 02 ene 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 29 dic 2023 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 28 dic 2023 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
| 27 dic 2023 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
| 26 dic 2023 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
| 22 dic 2023 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
| 21 dic 2023 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
| 20 dic 2023 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
| 20 dic 2023 | 0 Dividendo | |||||
| 20 dic 2023 | 0.802 Ganancias de capital | |||||
| 19 dic 2023 | 104.31 | 104.31 | 104.31 | 104.31 | 103.51 | - |
| 18 dic 2023 | 102.15 | 102.15 | 102.15 | 102.15 | 101.36 | - |
| 15 dic 2023 | 102.71 | 102.71 | 102.71 | 102.71 | 101.92 | - |
| 14 dic 2023 | 102.71 | 102.71 | 102.71 | 102.71 | 101.92 | - |
| 13 dic 2023 | 100.17 | 100.17 | 100.17 | 100.17 | 99.40 | - |
| 12 dic 2023 | 97.06 | 97.06 | 97.06 | 97.06 | 96.31 | - |
| 11 dic 2023 | 97.26 | 97.26 | 97.26 | 97.26 | 96.51 | - |
| *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.