Mercado fechado

ProFunds Internet UltraSector Svc (INPSX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
27,42-0,07 (-0,25%)
No fechamento: 08:00PM EDT
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 2024------
28 de mai. de 202427,4927,4927,4927,4927,49-
24 de mai. de 202427,6827,6827,6827,6827,68-
23 de mai. de 202427,6427,6427,6427,6427,64-
22 de mai. de 202428,3328,3328,3328,3328,33-
21 de mai. de 202428,4728,4728,4728,4728,47-
20 de mai. de 202428,7428,7428,7428,7428,74-
17 de mai. de 202428,6028,6028,6028,6028,60-
16 de mai. de 202428,5328,5328,5328,5328,53-
15 de mai. de 202428,7028,7028,7028,7028,70-
14 de mai. de 202428,1028,1028,1028,1028,10-
13 de mai. de 202427,9027,9027,9027,9027,90-
10 de mai. de 202427,7827,7827,7827,7827,78-
09 de mai. de 202427,9427,9427,9427,9427,94-
08 de mai. de 202428,0128,0128,0128,0128,01-
07 de mai. de 202428,1928,1928,1928,1928,19-
06 de mai. de 202428,2428,2428,2428,2428,24-
03 de mai. de 202427,6427,6427,6427,6427,64-
02 de mai. de 202427,4627,4627,4627,4627,46-
01 de mai. de 202426,8626,8626,8626,8626,86-
30 de abr. de 202426,4426,4426,4426,4426,44-
29 de abr. de 202427,2427,2427,2427,2427,24-
26 de abr. de 202427,4827,4827,4827,4827,48-
25 de abr. de 202426,4426,4426,4426,4426,44-
24 de abr. de 202427,0027,0027,0027,0027,00-
23 de abr. de 202427,1427,1427,1427,1427,14-
22 de abr. de 202426,3626,3626,3626,3626,36-
19 de abr. de 202426,0526,0526,0526,0526,05-
18 de abr. de 202426,8626,8626,8626,8626,86-
17 de abr. de 202426,9126,9126,9126,9126,91-
16 de abr. de 202427,1727,1727,1727,1727,17-
15 de abr. de 202427,1127,1127,1127,1127,11-
12 de abr. de 202428,2428,2428,2428,2428,24-
11 de abr. de 202429,2229,2229,2229,2229,22-
10 de abr. de 202428,6528,6528,6528,6528,65-
09 de abr. de 202429,0429,0429,0429,0429,04-
08 de abr. de 202428,7828,7828,7828,7828,78-
05 de abr. de 202428,7828,7828,7828,7828,78-
04 de abr. de 202428,0228,0228,0228,0228,02-
03 de abr. de 202428,6328,6328,6328,6328,63-
02 de abr. de 202428,4428,4428,4428,4428,44-
01 de abr. de 202428,8028,8028,8028,8028,80-
28 de mar. de 202428,6928,6928,6928,6928,69-
27 de mar. de 202428,7728,7728,7728,7728,77-
26 de mar. de 202428,8728,8728,8728,8728,87-
25 de mar. de 202428,8828,8828,8828,8828,88-
22 de mar. de 202428,9828,9828,9828,9828,98-
21 de mar. de 202428,9528,9528,9528,9528,95-
20 de mar. de 202428,9028,9028,9028,9028,90-
19 de mar. de 202428,1628,1628,1628,1628,16-
18 de mar. de 202428,1628,1628,1628,1628,16-
15 de mar. de 202428,2728,2728,2728,2728,27-
14 de mar. de 202428,2728,2728,2728,2728,27-
13 de mar. de 202428,3928,3928,3928,3928,39-
12 de mar. de 202428,3428,3428,3428,3428,34-
11 de mar. de 202427,9427,9427,9427,9427,94-
08 de mar. de 202428,2028,2028,2028,2028,20-
07 de mar. de 202428,2828,2828,2828,2828,28-
06 de mar. de 202427,7627,7627,7627,7627,76-
05 de mar. de 202427,5527,5527,5527,5527,55-
04 de mar. de 202428,5328,5328,5328,5328,53-
01 de mar. de 202428,8228,8228,8228,8228,82-
29 de fev. de 202428,3428,3428,3428,3428,34-
28 de fev. de 202427,9727,9727,9727,9727,97-
27 de fev. de 202428,1228,1228,1228,1228,12-
26 de fev. de 202427,7827,7827,7827,7827,78-
23 de fev. de 202427,9527,9527,9527,9527,95-
22 de fev. de 202427,8027,8027,8027,8027,80-
21 de fev. de 202426,7926,7926,7926,7926,79-
20 de fev. de 202427,1027,1027,1027,1027,10-
16 de fev. de 202427,7027,7027,7027,7027,70-
15 de fev. de 202428,5628,5628,5628,5628,56-
14 de fev. de 202428,4528,4528,4528,4528,45-
13 de fev. de 202427,6527,6527,6527,6527,65-
12 de fev. de 202428,5828,5828,5828,5828,58-
09 de fev. de 202428,7028,7028,7028,7028,70-
08 de fev. de 202428,0728,0728,0728,0728,07-
07 de fev. de 202427,7327,7327,7327,7327,73-
06 de fev. de 202427,5127,5127,5127,5127,51-
05 de fev. de 202427,4327,4327,4327,4327,43-
02 de fev. de 202427,9027,9027,9027,9027,90-
01 de fev. de 202426,6126,6126,6126,6126,61-
31 de jan. de 202426,1326,1326,1326,1326,13-
30 de jan. de 202427,3627,3627,3627,3627,36-
29 de jan. de 202427,8327,8327,8327,8327,83-
26 de jan. de 202427,0027,0027,0027,0027,00-
25 de jan. de 202426,8726,8726,8726,8726,87-
24 de jan. de 202426,6526,6526,6526,6526,65-
23 de jan. de 202426,5326,5326,5326,5326,53-
22 de jan. de 202426,4126,4126,4126,4126,41-
19 de jan. de 202426,1926,1926,1926,1926,19-
18 de jan. de 202425,5325,5325,5325,5325,53-
17 de jan. de 202425,0325,0325,0325,0325,03-
16 de jan. de 202425,1525,1525,1525,1525,15-
12 de jan. de 202425,5425,5425,5425,5425,54-
11 de jan. de 202425,6025,6025,6025,6025,60-
10 de jan. de 202425,4325,4325,4325,4325,43-
09 de jan. de 202425,1025,1025,1025,1025,10-
08 de jan. de 202424,8524,8524,8524,8524,85-
05 de jan. de 202423,9223,9223,9223,9223,92-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...