U.S. markets open in 3 hours 8 minutes
F S&P 500
5,430.75 -6.75 (-0.12%) F Dow Jones
38,513.00 -92.00 (-0.24%) F Nasdaq
19,703.50 +18.00 (+0.09%) E-mini Russell 2000 Index Futur
2,022.70 -6.30 (-0.31%) Petróleo
78.36 -0.09 (-0.11%) Oro
2,336.50 -12.60 (-0.54%)
ProFunds Europe 30 Svc (UEPSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 13 jun 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 12 jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 11 jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 10 jun 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 07 jun 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 06 jun 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 05 jun 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 04 jun 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 03 jun 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 31 may 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 30 may 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 29 may 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 28 may 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 24 may 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 23 may 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 22 may 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 21 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 20 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 17 may 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 16 may 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 15 may 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 14 may 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 13 may 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 10 may 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 09 may 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 08 may 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 07 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 06 may 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 03 may 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 02 may 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 01 may 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 30 abr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 29 abr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 26 abr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 25 abr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 24 abr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 23 abr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 22 abr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 19 abr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 18 abr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 17 abr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 16 abr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 15 abr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 12 abr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 11 abr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 10 abr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 09 abr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 08 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 05 abr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 04 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 03 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 02 abr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 01 abr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 28 mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 27 mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 26 mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 25 mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 22 mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 21 mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 20 mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 19 mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 18 mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 15 mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 14 mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 13 mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 12 mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 11 mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 08 mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 07 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 06 mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 05 mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 04 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 01 mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 29 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 28 feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 27 feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 26 feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 23 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 22 feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 21 feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 20 feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 16 feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 15 feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 14 feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 13 feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 12 feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 09 feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 08 feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 07 feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 06 feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 05 feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 02 feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 01 feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 31 ene 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 30 ene 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 29 ene 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 26 ene 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 25 ene 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 24 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| *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.