Mercados españoles cerrados en 1 hr 9 mins
IBEX 35
8.482,00 +128,30 (+1,54%) Euro Stoxx 50
3.738,24 +52,90 (+1,44%) Dólar/Euro
1,0540 +0,0101 (+0,97%) Petróleo Brent
115,04 +0,80 (+0,70%) Oro
1.820,60 +6,60 (+0,36%) BTC-EUR
28.857,07 +458,07 (+1,61%)
Rydex NASDAQ-100 2x Strategy Fund Class C (RYCCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2022 | - | - | - | - | - | - |
| 16 may 2022 | 188,82 | 188,82 | 188,82 | 188,82 | 188,82 | - |
| 13 may 2022 | 193,26 | 193,26 | 193,26 | 193,26 | 193,26 | - |
| 12 may 2022 | 180,05 | 180,05 | 180,05 | 180,05 | 180,05 | - |
| 11 may 2022 | 180,73 | 180,73 | 180,73 | 180,73 | 180,73 | - |
| 10 may 2022 | 192,45 | 192,45 | 192,45 | 192,45 | 192,45 | - |
| 09 may 2022 | 187,68 | 187,68 | 187,68 | 187,68 | 187,68 | - |
| 06 may 2022 | 203,87 | 203,87 | 203,87 | 203,87 | 203,87 | - |
| 05 may 2022 | 209,00 | 209,00 | 209,00 | 209,00 | 209,00 | - |
| 04 may 2022 | 232,43 | 232,43 | 232,43 | 232,43 | 232,43 | - |
| 03 may 2022 | 217,63 | 217,63 | 217,63 | 217,63 | 217,63 | - |
| 02 may 2022 | 217,13 | 217,13 | 217,13 | 217,13 | 217,13 | - |
| 29 abr 2022 | 209,99 | 209,99 | 209,99 | 209,99 | 209,99 | - |
| 28 abr 2022 | 230,72 | 230,72 | 230,72 | 230,72 | 230,72 | - |
| 27 abr 2022 | 215,65 | 215,65 | 215,65 | 215,65 | 215,65 | - |
| 26 abr 2022 | 215,88 | 215,88 | 215,88 | 215,88 | 215,88 | - |
| 25 abr 2022 | 234,00 | 234,00 | 234,00 | 234,00 | 234,00 | - |
| 22 abr 2022 | 228,03 | 228,03 | 228,03 | 228,03 | 228,03 | - |
| 21 abr 2022 | 240,85 | 240,85 | 240,85 | 240,85 | 240,85 | - |
| 20 abr 2022 | 250,89 | 250,89 | 250,89 | 250,89 | 250,89 | - |
| 19 abr 2022 | 258,59 | 258,59 | 258,59 | 258,59 | 258,59 | - |
| 18 abr 2022 | 247,96 | 247,96 | 247,96 | 247,96 | 247,96 | - |
| 14 abr 2022 | 247,31 | 247,31 | 247,31 | 247,31 | 247,31 | - |
| 13 abr 2022 | 259,25 | 259,25 | 259,25 | 259,25 | 259,25 | - |
| 12 abr 2022 | 249,32 | 249,32 | 249,32 | 249,32 | 249,32 | - |
| 11 abr 2022 | 251,21 | 251,21 | 251,21 | 251,21 | 251,21 | - |
| 08 abr 2022 | 263,63 | 263,63 | 263,63 | 263,63 | 263,63 | - |
| 07 abr 2022 | 271,34 | 271,34 | 271,34 | 271,34 | 271,34 | - |
| 06 abr 2022 | 270,10 | 270,10 | 270,10 | 270,10 | 270,10 | - |
| 05 abr 2022 | 282,41 | 282,41 | 282,41 | 282,41 | 282,41 | - |
| 04 abr 2022 | 295,51 | 295,51 | 295,51 | 295,51 | 295,51 | - |
| 01 abr 2022 | 284,08 | 284,08 | 284,08 | 284,08 | 284,08 | - |
| 31 mar 2022 | 283,52 | 283,52 | 283,52 | 283,52 | 283,52 | - |
| 30 mar 2022 | 292,39 | 292,39 | 292,39 | 292,39 | 292,39 | - |
| 29 mar 2022 | 298,93 | 298,93 | 298,93 | 298,93 | 298,93 | - |
| 28 mar 2022 | 289,21 | 289,21 | 289,21 | 289,21 | 289,21 | - |
| 25 mar 2022 | 280,39 | 280,39 | 280,39 | 280,39 | 280,39 | - |
| 24 mar 2022 | 280,89 | 280,89 | 280,89 | 280,89 | 280,89 | - |
| 23 mar 2022 | 269,03 | 269,03 | 269,03 | 269,03 | 269,03 | - |
| 22 mar 2022 | 276,89 | 276,89 | 276,89 | 276,89 | 276,89 | - |
| 21 mar 2022 | 266,56 | 266,56 | 266,56 | 266,56 | 266,56 | - |
| 18 mar 2022 | 268,13 | 268,13 | 268,13 | 268,13 | 268,13 | - |
| 17 mar 2022 | 257,29 | 257,29 | 257,29 | 257,29 | 257,29 | - |
| 16 mar 2022 | 251,46 | 251,46 | 251,46 | 251,46 | 251,46 | - |
| 15 mar 2022 | 234,11 | 234,11 | 234,11 | 234,11 | 234,11 | - |
| 14 mar 2022 | 220,26 | 220,26 | 220,26 | 220,26 | 220,26 | - |
| 11 mar 2022 | 228,98 | 228,98 | 228,98 | 228,98 | 228,98 | - |
| 10 mar 2022 | 239,22 | 239,22 | 239,22 | 239,22 | 239,22 | - |
| 09 mar 2022 | 244,57 | 244,57 | 244,57 | 244,57 | 244,57 | - |
| 08 mar 2022 | 228,18 | 228,18 | 228,18 | 228,18 | 228,18 | - |
| 07 mar 2022 | 230,08 | 230,08 | 230,08 | 230,08 | 230,08 | - |
| 04 mar 2022 | 248,73 | 248,73 | 248,73 | 248,73 | 248,73 | - |
| 03 mar 2022 | 256,01 | 256,01 | 256,01 | 256,01 | 256,01 | - |
| 02 mar 2022 | 263,66 | 263,66 | 263,66 | 263,66 | 263,66 | - |
| 01 mar 2022 | 255,03 | 255,03 | 255,03 | 255,03 | 255,03 | - |
| 28 feb 2022 | 263,63 | 263,63 | 263,63 | 263,63 | 263,63 | - |
| 25 feb 2022 | 261,84 | 261,84 | 261,84 | 261,84 | 261,84 | - |
| 24 feb 2022 | 254,08 | 254,08 | 254,08 | 254,08 | 254,08 | - |
| 23 feb 2022 | 237,70 | 237,70 | 237,70 | 237,70 | 237,70 | - |
| 22 feb 2022 | 250,76 | 250,76 | 250,76 | 250,76 | 250,76 | - |
| 18 feb 2022 | 255,85 | 255,85 | 255,85 | 255,85 | 255,85 | - |
| 17 feb 2022 | 261,92 | 261,92 | 261,92 | 261,92 | 261,92 | - |
| 16 feb 2022 | 278,40 | 278,40 | 278,40 | 278,40 | 278,40 | - |
| 15 feb 2022 | 278,93 | 278,93 | 278,93 | 278,93 | 278,93 | - |
| 14 feb 2022 | 265,83 | 265,83 | 265,83 | 265,83 | 265,83 | - |
| 11 feb 2022 | 265,24 | 265,24 | 265,24 | 265,24 | 265,24 | - |
| 10 feb 2022 | 282,73 | 282,73 | 282,73 | 282,73 | 282,73 | - |
| 09 feb 2022 | 296,52 | 296,52 | 296,52 | 296,52 | 296,52 | - |
| 08 feb 2022 | 284,57 | 284,57 | 284,57 | 284,57 | 284,57 | - |
| 07 feb 2022 | 277,92 | 277,92 | 277,92 | 277,92 | 277,92 | - |
| 04 feb 2022 | 282,66 | 282,66 | 282,66 | 282,66 | 282,66 | - |
| 03 feb 2022 | 275,30 | 275,30 | 275,30 | 275,30 | 275,30 | - |
| 02 feb 2022 | 300,57 | 300,57 | 300,57 | 300,57 | 300,57 | - |
| 01 feb 2022 | 295,86 | 295,86 | 295,86 | 295,86 | 295,86 | - |
| 31 ene 2022 | 292,36 | 292,36 | 292,36 | 292,36 | 292,36 | - |
| 28 ene 2022 | 274,37 | 274,37 | 274,37 | 274,37 | 274,37 | - |
| 27 ene 2022 | 257,78 | 257,78 | 257,78 | 257,78 | 257,78 | - |
| 26 ene 2022 | 264,10 | 264,10 | 264,10 | 264,10 | 264,10 | - |
| 25 ene 2022 | 263,33 | 263,33 | 263,33 | 263,33 | 263,33 | - |
| 24 ene 2022 | 277,09 | 277,09 | 277,09 | 277,09 | 277,09 | - |
| 21 ene 2022 | 274,37 | 274,37 | 274,37 | 274,37 | 274,37 | - |
| 20 ene 2022 | 290,45 | 290,45 | 290,45 | 290,45 | 290,45 | - |
| 19 ene 2022 | 298,47 | 298,47 | 298,47 | 298,47 | 298,47 | - |
| 18 ene 2022 | 305,09 | 305,09 | 305,09 | 305,09 | 305,09 | - |
| 14 ene 2022 | 321,57 | 321,57 | 321,57 | 321,57 | 321,57 | - |
| 13 ene 2022 | 316,98 | 316,98 | 316,98 | 316,98 | 316,98 | - |
| 12 ene 2022 | 334,19 | 334,19 | 334,19 | 334,19 | 334,19 | - |
| 11 ene 2022 | 331,66 | 331,66 | 331,66 | 331,66 | 331,66 | - |
| 10 ene 2022 | 322,21 | 322,21 | 322,21 | 322,21 | 322,21 | - |
| 07 ene 2022 | 321,33 | 321,33 | 321,33 | 321,33 | 321,33 | - |
| 06 ene 2022 | 328,62 | 328,62 | 328,62 | 328,62 | 328,62 | - |
| 05 ene 2022 | 328,91 | 328,91 | 328,91 | 328,91 | 328,91 | - |
| 04 ene 2022 | 350,82 | 350,82 | 350,82 | 350,82 | 350,82 | - |
| 03 ene 2022 | 360,43 | 360,43 | 360,43 | 360,43 | 360,43 | - |
| 31 dic 2021 | 352,65 | 352,65 | 352,65 | 352,65 | 352,65 | - |
| 30 dic 2021 | 357,46 | 357,46 | 357,46 | 357,46 | 357,46 | - |
| 29 dic 2021 | 360,17 | 360,17 | 360,17 | 360,17 | 360,17 | - |
| 28 dic 2021 | 360,12 | 360,12 | 360,12 | 360,12 | 360,12 | - |
| 27 dic 2021 | 363,57 | 363,57 | 363,57 | 363,57 | 363,57 | - |
| 23 dic 2021 | 352,37 | 352,37 | 352,37 | 352,37 | 352,37 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
