U.S. markets closed
F S&P 500
5,159.50 +4.75 (+0.09%) F Dow Jones
38,872.00 +40.00 (+0.10%) F Nasdaq
18,008.00 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,051.70 +5.90 (+0.29%) Petróleo
78.39 +0.28 (+0.36%) Oro
2,320.20 +11.60 (+0.50%)
ProFunds UltraMid Cap Inv (UMPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 may 2023 - 05 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 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 01 may 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 30 abr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 29 abr 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 26 abr 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 25 abr 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 24 abr 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 23 abr 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 22 abr 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 19 abr 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 18 abr 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 17 abr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 16 abr 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 15 abr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 12 abr 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 11 abr 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 10 abr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 09 abr 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 08 abr 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 05 abr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 04 abr 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 03 abr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 02 abr 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 01 abr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 28 mar 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 27 mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 26 mar 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 25 mar 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 22 mar 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 21 mar 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 20 mar 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 19 mar 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 18 mar 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 15 mar 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 14 mar 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 13 mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 12 mar 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 11 mar 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 08 mar 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 07 mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 06 mar 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 05 mar 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 04 mar 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 01 mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 29 feb 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 28 feb 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 27 feb 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 26 feb 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 23 feb 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 22 feb 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 21 feb 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 20 feb 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 16 feb 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 15 feb 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 14 feb 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 13 feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 12 feb 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 09 feb 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 08 feb 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 07 feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 06 feb 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 05 feb 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 02 feb 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 01 feb 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 31 ene 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 30 ene 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 29 ene 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 26 ene 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 25 ene 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 24 ene 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 23 ene 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 22 ene 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 19 ene 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 18 ene 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 17 ene 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 16 ene 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 12 ene 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 11 ene 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 10 ene 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 09 ene 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 08 ene 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 05 ene 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 04 ene 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 03 ene 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 02 ene 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 29 dic 2023 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| 28 dic 2023 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 28 dic 2023 | 0.34 Dividendo | |||||
| 27 dic 2023 | 59.14 | 59.14 | 59.14 | 59.14 | 58.80 | - |
| 26 dic 2023 | 59.12 | 59.12 | 59.12 | 59.12 | 58.78 | - |
| 22 dic 2023 | 58.27 | 58.27 | 58.27 | 58.27 | 57.94 | - |
| 21 dic 2023 | 57.88 | 57.88 | 57.88 | 57.88 | 57.55 | - |
| 20 dic 2023 | 56.36 | 56.36 | 56.36 | 56.36 | 56.04 | - |
| 19 dic 2023 | 58.18 | 58.18 | 58.18 | 58.18 | 57.85 | - |
| 18 dic 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.44 | - |
| 15 dic 2023 | 57.68 | 57.68 | 57.68 | 57.68 | 57.35 | - |
| 14 dic 2023 | 57.68 | 57.68 | 57.68 | 57.68 | 57.35 | - |
| 13 dic 2023 | 55.04 | 55.04 | 55.04 | 55.04 | 54.72 | - |
| 12 dic 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 52.12 | - |
| *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.