U.S. markets open in 25 minutes
F S&P 500
5,526.00 -11.00 (-0.20%) F Dow Jones
39,417.00 -109.00 (-0.28%) F Nasdaq
19,942.50 -29.75 (-0.15%) E-mini Russell 2000 Index Futur
2,034.30 -10.60 (-0.52%) Petróleo
81.14 +0.31 (+0.38%) Oro
2,324.70 -6.10 (-0.26%)
ProFunds UltraEmerging Markets Svc (UUPSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 24 jun 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 21 jun 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 20 jun 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 18 jun 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 17 jun 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 14 jun 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 13 jun 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 12 jun 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 11 jun 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 10 jun 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 07 jun 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 06 jun 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 05 jun 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 04 jun 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 03 jun 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 31 may 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 30 may 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 29 may 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 28 may 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 24 may 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 23 may 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 22 may 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 21 may 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 20 may 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 17 may 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 16 may 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 15 may 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 14 may 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 13 may 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 10 may 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 09 may 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 08 may 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 07 may 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 06 may 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 03 may 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 02 may 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 01 may 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 30 abr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 29 abr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 26 abr 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 25 abr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 24 abr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 23 abr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 22 abr 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 19 abr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 18 abr 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 17 abr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 16 abr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 15 abr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 12 abr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 11 abr 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 10 abr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 09 abr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 08 abr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 05 abr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 04 abr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 03 abr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 02 abr 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 01 abr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 28 mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 27 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 26 mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 25 mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 22 mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 21 mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 20 mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 19 mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 18 mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 15 mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 14 mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 13 mar 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 12 mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 11 mar 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 08 mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 07 mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 06 mar 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 05 mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 04 mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 01 mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 29 feb 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 28 feb 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 27 feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 26 feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 23 feb 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 22 feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 21 feb 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 20 feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 16 feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 15 feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 14 feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 13 feb 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 12 feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 09 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 08 feb 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 07 feb 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 06 feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 05 feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 02 feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 01 feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| *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.