Mercado fechado

ProFunds Internet UltraSector Inv (INPIX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
42,83-0,10 (-0,23%)
No fechamento: 08:06AM EDT
Período:
30 de mai. de 2023 - 30 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mai. de 2024------
29 de mai. de 202442,8342,8342,8342,8342,83-
28 de mai. de 202442,9342,9342,9342,9342,93-
24 de mai. de 202443,2243,2243,2243,2243,22-
23 de mai. de 202443,1743,1743,1743,1743,17-
22 de mai. de 202444,2444,2444,2444,2444,24-
21 de mai. de 202444,4544,4544,4544,4544,45-
20 de mai. de 202444,8744,8744,8744,8744,87-
17 de mai. de 202444,6544,6544,6544,6544,65-
16 de mai. de 202444,5544,5544,5544,5544,55-
15 de mai. de 202444,8144,8144,8144,8144,81-
14 de mai. de 202443,8743,8743,8743,8743,87-
13 de mai. de 202443,5643,5643,5643,5643,56-
10 de mai. de 202443,3743,3743,3743,3743,37-
09 de mai. de 202443,6143,6143,6143,6143,61-
08 de mai. de 202443,7343,7343,7343,7343,73-
07 de mai. de 202444,0044,0044,0044,0044,00-
06 de mai. de 202444,0844,0844,0844,0844,08-
03 de mai. de 202443,1443,1443,1443,1443,14-
02 de mai. de 202442,8642,8642,8642,8642,86-
01 de mai. de 202441,9141,9141,9141,9141,91-
30 de abr. de 202441,2641,2641,2641,2641,26-
29 de abr. de 202442,5142,5142,5142,5142,51-
26 de abr. de 202442,8842,8842,8842,8842,88-
25 de abr. de 202441,2641,2641,2641,2641,26-
24 de abr. de 202442,1442,1442,1442,1442,14-
23 de abr. de 202442,3442,3442,3442,3442,34-
22 de abr. de 202441,1341,1341,1341,1341,13-
19 de abr. de 202440,6340,6340,6340,6340,63-
18 de abr. de 202441,9041,9041,9041,9041,90-
17 de abr. de 202441,9841,9841,9841,9841,98-
16 de abr. de 202442,3942,3942,3942,3942,39-
15 de abr. de 202442,2942,2942,2942,2942,29-
12 de abr. de 202444,0544,0544,0544,0544,05-
11 de abr. de 202445,5745,5745,5745,5745,57-
10 de abr. de 202444,6944,6944,6944,6944,69-
09 de abr. de 202445,2945,2945,2945,2945,29-
08 de abr. de 202444,8844,8844,8844,8844,88-
05 de abr. de 202444,8844,8844,8844,8844,88-
04 de abr. de 202443,6943,6943,6943,6943,69-
03 de abr. de 202444,6444,6444,6444,6444,64-
02 de abr. de 202444,3544,3544,3544,3544,35-
01 de abr. de 202444,9044,9044,9044,9044,90-
28 de mar. de 202444,7444,7444,7444,7444,74-
27 de mar. de 202444,8544,8544,8544,8544,85-
26 de mar. de 202445,0245,0245,0245,0245,02-
25 de mar. de 202445,0345,0345,0345,0345,03-
22 de mar. de 202445,1745,1745,1745,1745,17-
21 de mar. de 202445,1345,1345,1345,1345,13-
20 de mar. de 202445,0545,0545,0545,0545,05-
19 de mar. de 202443,8943,8943,8943,8943,89-
18 de mar. de 202443,8943,8943,8943,8943,89-
15 de mar. de 202444,0644,0644,0644,0644,06-
14 de mar. de 202444,0644,0644,0644,0644,06-
13 de mar. de 202444,2444,2444,2444,2444,24-
12 de mar. de 202444,1744,1744,1744,1744,17-
11 de mar. de 202443,5443,5443,5443,5443,54-
08 de mar. de 202443,9543,9543,9543,9543,95-
07 de mar. de 202444,0644,0644,0644,0644,06-
06 de mar. de 202443,2643,2643,2643,2643,26-
05 de mar. de 202442,9242,9242,9242,9242,92-
04 de mar. de 202444,4544,4544,4544,4544,45-
01 de mar. de 202444,8944,8944,8944,8944,89-
29 de fev. de 202444,1544,1544,1544,1544,15-
28 de fev. de 202443,5843,5843,5843,5843,58-
27 de fev. de 202443,8143,8143,8143,8143,81-
26 de fev. de 202443,2843,2843,2843,2843,28-
23 de fev. de 202443,5343,5343,5343,5343,53-
22 de fev. de 202443,3043,3043,3043,3043,30-
21 de fev. de 202441,7341,7341,7341,7341,73-
20 de fev. de 202442,2142,2142,2142,2142,21-
16 de fev. de 202443,1443,1443,1443,1443,14-
15 de fev. de 202444,4744,4744,4744,4744,47-
14 de fev. de 202444,3144,3144,3144,3144,31-
13 de fev. de 202443,0643,0643,0643,0643,06-
12 de fev. de 202444,5144,5144,5144,5144,51-
09 de fev. de 202444,6944,6944,6944,6944,69-
08 de fev. de 202443,7043,7043,7043,7043,70-
07 de fev. de 202443,1843,1843,1843,1843,18-
06 de fev. de 202442,8342,8342,8342,8342,83-
05 de fev. de 202442,7042,7042,7042,7042,70-
02 de fev. de 202443,4343,4343,4343,4343,43-
01 de fev. de 202441,4341,4341,4341,4341,43-
31 de jan. de 202440,6840,6840,6840,6840,68-
30 de jan. de 202442,5942,5942,5942,5942,59-
29 de jan. de 202443,3343,3343,3343,3343,33-
26 de jan. de 202442,0342,0342,0342,0342,03-
25 de jan. de 202441,8241,8241,8241,8241,82-
24 de jan. de 202441,4741,4741,4741,4741,47-
23 de jan. de 202441,2941,2941,2941,2941,29-
22 de jan. de 202441,1041,1041,1041,1041,10-
19 de jan. de 202440,7640,7640,7640,7640,76-
18 de jan. de 202439,7339,7339,7339,7339,73-
17 de jan. de 202438,9538,9538,9538,9538,95-
16 de jan. de 202439,1439,1439,1439,1439,14-
12 de jan. de 202439,7339,7339,7339,7339,73-
11 de jan. de 202439,8439,8439,8439,8439,84-
10 de jan. de 202439,5639,5639,5639,5639,56-
09 de jan. de 202439,0539,0539,0539,0539,05-
08 de jan. de 202438,6638,6638,6638,6638,66-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...