Mercados españoles abiertos en 2 hrs 51 min

Rydex NASDAQ-100 2x Strategy Fund (RYCCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
344,62+9,53 (+2,84%)
Al cierre: 08:01PM EST
Intervalo de fechas:
04 mar 2023 - 04 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 2024344,62344,62344,62344,62344,62-
29 feb 2024335,09335,09335,09335,09335,09-
28 feb 2024328,91328,91328,91328,91328,91-
27 feb 2024332,52332,52332,52332,52332,52-
26 feb 2024331,16331,16331,16331,16331,16-
23 feb 2024331,42331,42331,42331,42331,42-
22 feb 2024334,01334,01334,01334,01334,01-
21 feb 2024315,19315,19315,19315,19315,19-
20 feb 2024317,69317,69317,69317,69317,69-
16 feb 2024322,84322,84322,84322,84322,84-
15 feb 2024328,97328,97328,97328,97328,97-
14 feb 2024327,52327,52327,52327,52327,52-
13 feb 2024320,08320,08320,08320,08320,08-
12 feb 2024330,56330,56330,56330,56330,56-
09 feb 2024333,55333,55333,55333,55333,55-
08 feb 2024327,09327,09327,09327,09327,09-
07 feb 2024326,09326,09326,09326,09326,09-
06 feb 2024319,55319,55319,55319,55319,55-
05 feb 2024321,03321,03321,03321,03321,03-
02 feb 2024322,20322,20322,20322,20322,20-
01 feb 2024311,70311,70311,70311,70311,70-
31 ene 2024304,40304,40304,40304,40304,40-
30 ene 2024316,78316,78316,78316,78316,78-
29 ene 2024321,17321,17321,17321,17321,17-
26 ene 2024314,90314,90314,90314,90314,90-
25 ene 2024318,60318,60318,60318,60318,60-
24 ene 2024318,04318,04318,04318,04318,04-
23 ene 2024314,67314,67314,67314,67314,67-
22 ene 2024312,10312,10312,10312,10312,10-
19 ene 2024311,60311,60311,60311,60311,60-
18 ene 2024300,03300,03300,03300,03300,03-
17 ene 2024291,54291,54291,54291,54291,54-
16 ene 2024294,93294,93294,93294,93294,93-
12 ene 2024295,13295,13295,13295,13295,13-
11 ene 2024294,90294,90294,90294,90294,90-
10 ene 2024294,00294,00294,00294,00294,00-
09 ene 2024290,10290,10290,10290,10290,10-
08 ene 2024289,14289,14289,14289,14289,14-
05 ene 2024277,55277,55277,55277,55277,55-
04 ene 2024276,87276,87276,87276,87276,87-
03 ene 2024279,90279,90279,90279,90279,90-
02 ene 2024285,97285,97285,97285,97285,97-
29 dic 2023296,03296,03296,03296,03296,03-
28 dic 2023298,77298,77298,77298,77298,77-
27 dic 2023299,14299,14299,14299,14299,14-
26 dic 2023298,18298,18298,18298,18298,18-
22 dic 2023294,78294,78294,78294,78294,78-
21 dic 2023294,23294,23294,23294,23294,23-
20 dic 2023287,27287,27287,27287,27287,27-
19 dic 2023296,41296,41296,41296,41296,41-
18 dic 2023293,49293,49293,49293,49293,49-
15 dic 2023289,87289,87289,87289,87289,87-
14 dic 2023287,09287,09287,09287,09287,09-
13 dic 2023287,96287,96287,96287,96287,96-
12 dic 2023280,89280,89280,89280,89280,89-
11 dic 2023276,42276,42276,42276,42276,42-
08 dic 2023271,88271,88271,88271,88271,88-
07 dic 2023269,90269,90269,90269,90269,90-
06 dic 2023262,19262,19262,19262,19262,19-
05 dic 2023265,26265,26265,26265,26265,26-
04 dic 2023264,04264,04264,04264,04264,04-
01 dic 2023269,43269,43269,43269,43269,43-
30 nov 2023267,89267,89267,89267,89267,89-
29 nov 2023269,18269,18269,18269,18269,18-
28 nov 2023269,95269,95269,95269,95269,95-
27 nov 2023268,41268,41268,41268,41268,41-
24 nov 2023269,15269,15269,15269,15269,15-
22 nov 2023269,97269,97269,97269,97269,97-
21 nov 2023267,81267,81267,81267,81267,81-
20 nov 2023271,03271,03271,03271,03271,03-
17 nov 2023264,78264,78264,78264,78264,78-
16 nov 2023264,76264,76264,76264,76264,76-
15 nov 2023264,26264,26264,26264,26264,26-
14 nov 2023264,01264,01264,01264,01264,01-
13 nov 2023253,26253,26253,26253,26253,26-
10 nov 2023254,84254,84254,84254,84254,84-
09 nov 2023243,94243,94243,94243,94243,94-
08 nov 2023247,98247,98247,98247,98247,98-
07 nov 2023247,50247,50247,50247,50247,50-
06 nov 2023243,03243,03243,03243,03243,03-
03 nov 2023241,31241,31241,31241,31241,31-
02 nov 2023235,75235,75235,75235,75235,75-
01 nov 2023227,87227,87227,87227,87227,87-
31 oct 2023220,12220,12220,12220,12220,12-
30 oct 2023217,92217,92217,92217,92217,92-
27 oct 2023213,28213,28213,28213,28213,28-
26 oct 2023211,27211,27211,27211,27211,27-
25 oct 2023219,65219,65219,65219,65219,65-
24 oct 2023231,12231,12231,12231,12231,12-
23 oct 2023226,79226,79226,79226,79226,79-
20 oct 2023225,49225,49225,49225,49225,49-
19 oct 2023232,61232,61232,61232,61232,61-
18 oct 2023236,70236,70236,70236,70236,70-
17 oct 2023243,61243,61243,61243,61243,61-
16 oct 2023245,30245,30245,30245,30245,30-
13 oct 2023239,72239,72239,72239,72239,72-
12 oct 2023245,97245,97245,97245,97245,97-
11 oct 2023247,90247,90247,90247,90247,90-
10 oct 2023244,42244,42244,42244,42244,42-
09 oct 2023241,78241,78241,78241,78241,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...