U.S. markets open in 1 hour 22 minutes
F S&P 500
5,172.00 +17.25 (+0.33%) F Dow Jones
38,957.00 +125.00 (+0.32%) F Nasdaq
18,042.75 +42.00 (+0.23%) E-mini Russell 2000 Index Futur
2,062.70 +16.90 (+0.83%) Petróleo
79.07 +0.96 (+1.23%) Oro
2,326.20 +17.60 (+0.76%)
ProFunds UltraBull Svc (ULPSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
| 01 may 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
| 30 abr 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| 29 abr 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
| 26 abr 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
| 25 abr 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
| 24 abr 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
| 23 abr 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
| 22 abr 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 19 abr 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 18 abr 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| 17 abr 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| 16 abr 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
| 15 abr 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | - |
| 12 abr 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
| 11 abr 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
| 10 abr 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 09 abr 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| 08 abr 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
| 05 abr 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
| 04 abr 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| 03 abr 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
| 02 abr 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
| 01 abr 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
| 28 mar 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | - |
| 27 mar 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
| 26 mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 25 mar 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
| 22 mar 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
| 21 mar 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
| 20 mar 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
| 19 mar 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
| 18 mar 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | - |
| 15 mar 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
| 14 mar 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| 13 mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| 12 mar 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
| 11 mar 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| 08 mar 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| 07 mar 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
| 06 mar 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
| 05 mar 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | - |
| 04 mar 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | - |
| 01 mar 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
| 29 feb 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
| 28 feb 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
| 27 feb 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
| 26 feb 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
| 23 feb 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
| 22 feb 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
| 21 feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 20 feb 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
| 16 feb 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| 15 feb 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
| 14 feb 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| 13 feb 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 12 feb 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
| 09 feb 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
| 08 feb 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| 07 feb 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
| 06 feb 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 05 feb 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 02 feb 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
| 01 feb 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 31 ene 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| 30 ene 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 29 ene 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 26 ene 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
| 25 ene 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 24 ene 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
| 23 ene 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
| 22 ene 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
| 19 ene 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
| 18 ene 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 17 ene 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
| 16 ene 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
| 12 ene 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| 11 ene 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 10 ene 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
| 09 ene 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
| 08 ene 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
| 05 ene 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
| 04 ene 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
| 03 ene 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
| 02 ene 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
| 29 dic 2023 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
| 28 dic 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 27 dic 2023 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| 26 dic 2023 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
| 22 dic 2023 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 21 dic 2023 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| 20 dic 2023 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
| 19 dic 2023 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
| 18 dic 2023 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
| 15 dic 2023 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
| 14 dic 2023 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
| 13 dic 2023 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
| 12 dic 2023 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| 11 dic 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| *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.