U.S. markets open in 5 hours 1 minute
F S&P 500
5,354.00 +26.00 (+0.49%) F Dow Jones
39,783.00 0.00 (0.00%) F Nasdaq
18,943.00 +156.25 (+0.83%) E-mini Russell 2000 Index Futur
2,092.20 +3.10 (+0.15%) Petróleo
77.60 +0.03 (+0.04%) Oro
2,357.50 -35.40 (-1.48%)
ProFunds Short Precious Metals Inv (SPPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 21 may 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 20 may 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 17 may 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 16 may 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 15 may 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 14 may 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 13 may 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 10 may 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 09 may 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 08 may 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 07 may 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 06 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 03 may 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 02 may 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 01 may 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 30 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 29 abr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 26 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 25 abr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 24 abr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 23 abr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 22 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 abr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 18 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 17 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 16 abr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 15 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 12 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 11 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 10 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 09 abr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 08 abr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 05 abr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 04 abr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 03 abr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 02 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 01 abr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 28 mar 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 27 mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 26 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 25 mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 22 mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 21 mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 20 mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 19 mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 18 mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 15 mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 14 mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 13 mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 12 mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 11 mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 08 mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 07 mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 06 mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 05 mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 04 mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 01 mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 29 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 28 feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 27 feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 26 feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 23 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 22 feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 21 feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 20 feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 16 feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 15 feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 14 feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 13 feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 12 feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 09 feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 08 feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 07 feb 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 06 feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 05 feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 02 feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 01 feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 31 ene 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 30 ene 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 29 ene 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 26 ene 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 25 ene 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 24 ene 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 23 ene 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 22 ene 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 19 ene 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 18 ene 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 17 ene 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 16 ene 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 12 ene 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 11 ene 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 10 ene 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 09 ene 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 08 ene 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 05 ene 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 04 ene 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 03 ene 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 02 ene 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 29 dic 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| *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.