Italia markets closed

ProFunds Consumer Disctnry Ultra Sec Svc (CYPSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,47+0,41 (+0,95%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 2024------
21 mag 202443,4743,4743,4743,4743,47-
20 mag 202443,0643,0643,0643,0643,06-
17 mag 202443,5543,5543,5543,5543,55-
16 mag 202443,2543,2543,2543,2543,25-
15 mag 202443,6743,6743,6743,6743,67-
14 mag 202443,5943,5943,5943,5943,59-
13 mag 202443,2943,2943,2943,2943,29-
10 mag 202443,4043,4043,4043,4043,40-
09 mag 202443,7643,7643,7643,7643,76-
08 mag 202443,3243,3243,3243,3243,32-
07 mag 202443,6043,6043,6043,6043,60-
06 mag 202444,0544,0544,0544,0544,05-
03 mag 202443,4043,4043,4043,4043,40-
02 mag 202442,9542,9542,9542,9542,95-
01 mag 202442,1642,1642,1642,1642,16-
30 apr 202442,5042,5042,5042,5042,50-
29 apr 202444,1944,1944,1944,1944,19-
26 apr 202442,7342,7342,7342,7342,73-
25 apr 202442,1842,1842,1842,1842,18-
24 apr 202442,1242,1242,1242,1242,12-
23 apr 202441,5241,5241,5241,5241,52-
22 apr 202440,8040,8040,8040,8040,80-
19 apr 202440,5340,5340,5340,5340,53-
18 apr 202441,1041,1041,1041,1041,10-
17 apr 202441,4941,4941,4941,4941,49-
16 apr 202441,7941,7941,7941,7941,79-
15 apr 202442,1742,1742,1742,1742,17-
12 apr 202443,2843,2843,2843,2843,28-
11 apr 202444,3844,3844,3844,3844,38-
10 apr 202443,8743,8743,8743,8743,87-
09 apr 202444,8844,8844,8844,8844,88-
08 apr 202444,5544,5544,5544,5544,55-
05 apr 202443,9943,9943,9943,9943,99-
04 apr 202443,6243,6243,6243,6243,62-
03 apr 202444,3744,3744,3744,3744,37-
02 apr 202444,3344,3344,3344,3344,33-
01 apr 202445,3645,3645,3645,3645,36-
28 mar 202445,9445,9445,9445,9445,94-
27 mar 202446,1146,1146,1146,1146,11-
26 mar 202445,3345,3345,3345,3345,33-
25 mar 202445,2645,2645,2645,2645,26-
22 mar 202445,5245,5245,5245,5245,52-
21 mar 202446,1246,1246,1246,1246,12-
20 mar 202445,7345,7345,7345,7345,73-
19 mar 202444,7344,7344,7344,7344,73-
18 mar 202444,1644,1644,1644,1644,16-
15 mar 202444,3344,3344,3344,3344,33-
14 mar 202444,3344,3344,3344,3344,33-
13 mar 202444,7944,7944,7944,7944,79-
12 mar 202444,9344,9344,9344,9344,93-
11 mar 202444,3844,3844,3844,3844,38-
08 mar 202444,5744,5744,5744,5744,57-
07 mar 202444,8544,8544,8544,8544,85-
06 mar 202444,3544,3544,3544,3544,35-
05 mar 202444,5944,5944,5944,5944,59-
04 mar 202445,4345,4345,4345,4345,43-
01 mar 202446,4246,4246,4246,4246,42-
29 feb 202446,2246,2246,2246,2246,22-
28 feb 202445,7145,7145,7145,7145,71-
27 feb 202445,4545,4545,4545,4545,45-
26 feb 202445,2345,2345,2345,2345,23-
23 feb 202445,0745,0745,0745,0745,07-
22 feb 202445,3945,3945,3945,3945,39-
21 feb 202444,0944,0944,0944,0944,09-
20 feb 202443,6343,6343,6343,6343,63-
16 feb 202444,3044,3044,3044,3044,30-
15 feb 202444,6544,6544,6544,6544,65-
14 feb 202443,9143,9143,9143,9143,91-
13 feb 202443,2743,2743,2743,2743,27-
12 feb 202444,5744,5744,5744,5744,57-
09 feb 202444,6644,6644,6644,6644,66-
08 feb 202444,1844,1844,1844,1844,18-
07 feb 202443,9143,9143,9143,9143,91-
06 feb 202443,1843,1843,1843,1843,18-
05 feb 202442,8242,8242,8242,8242,82-
02 feb 202443,7343,7343,7343,7343,73-
01 feb 202442,6042,6042,6042,6042,60-
31 gen 202441,4441,4441,4441,4441,44-
30 gen 202442,6042,6042,6042,6042,60-
29 gen 202442,6442,6442,6442,6442,64-
26 gen 202441,7741,7741,7741,7741,77-
25 gen 202441,4741,4741,4741,4741,47-
24 gen 202442,2742,2742,2742,2742,27-
23 gen 202442,5042,5042,5042,5042,50-
22 gen 202442,6542,6542,6542,6542,65-
19 gen 202442,9642,9642,9642,9642,96-
18 gen 202442,3542,3542,3542,3542,35-
17 gen 202442,0142,0142,0142,0142,01-
16 gen 202442,6042,6042,6042,6042,60-
12 gen 202442,7042,7042,7042,7042,70-
11 gen 202443,4843,4843,4843,4843,48-
10 gen 202443,5843,5843,5843,5843,58-
09 gen 202443,0843,0843,0843,0843,08-
08 gen 202443,3143,3143,3143,3143,31-
05 gen 202442,2842,2842,2842,2842,28-
04 gen 202442,1442,1442,1442,1442,14-
03 gen 202442,6342,6342,6342,6342,63-
02 gen 202443,9643,9643,9643,9643,96-
29 dic 202344,6044,6044,6044,6044,60-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...