U.S. markets closed
F S&P 500
5,066.00 +3.75 (+0.07%) F Dow Jones
38,001.00 +11.00 (+0.03%) F Nasdaq
17,686.00 +27.50 (+0.16%) E-mini Russell 2000 Index Futur
1,964.90 +2.90 (+0.15%) Petróleo
82.80 +0.11 (+0.13%) Oro
2,384.20 -4.20 (-0.18%)
ProFunds UltraNASDAQ-100 Svc (UOPSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 15 abr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 12 abr 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 11 abr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 10 abr 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 09 abr 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 08 abr 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| 05 abr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 04 abr 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 03 abr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 02 abr 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 01 abr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 28 mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 27 mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 26 mar 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 25 mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 22 mar 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 21 mar 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 20 mar 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 19 mar 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 18 mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 15 mar 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 14 mar 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 13 mar 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 12 mar 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 11 mar 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 08 mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 07 mar 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 06 mar 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 05 mar 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 04 mar 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 01 mar 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 29 feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 28 feb 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 27 feb 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 26 feb 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 23 feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 22 feb 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 21 feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 20 feb 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 16 feb 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 15 feb 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 14 feb 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 13 feb 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 12 feb 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 09 feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 08 feb 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 07 feb 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 06 feb 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 05 feb 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 02 feb 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 01 feb 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 31 ene 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 30 ene 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 29 ene 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 26 ene 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 25 ene 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 24 ene 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 23 ene 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 22 ene 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 19 ene 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 18 ene 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 17 ene 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 16 ene 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 12 ene 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 11 ene 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 10 ene 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 09 ene 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 08 ene 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 05 ene 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 04 ene 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 03 ene 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 02 ene 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 29 dic 2023 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 28 dic 2023 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 27 dic 2023 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 26 dic 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 22 dic 2023 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 21 dic 2023 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 20 dic 2023 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 19 dic 2023 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 18 dic 2023 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 15 dic 2023 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 14 dic 2023 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 13 dic 2023 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 12 dic 2023 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 11 dic 2023 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| 08 dic 2023 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 07 dic 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 06 dic 2023 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 05 dic 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 04 dic 2023 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 01 dic 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 30 nov 2023 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 29 nov 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 28 nov 2023 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 27 nov 2023 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 24 nov 2023 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 22 nov 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| *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.