Mercados españoles abiertos en 4 hrs 22 min
S&P 500
3.941,26 -57,58 (-1,44%) Nasdaq
11.014,89 -225,05 (-2,00%) NIKKEI 225
27.756,94 -128,93 (-0,46%) Dólar/Euro
1,0464 -0,0005 (-0,05%) Petróleo Brent
79,27 -0,08 (-0,10%) BTC-EUR
16.280,12 -138,00 (-0,84%)
Rydex NASDAQ-100 2x Strategy Fund (RYCCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EST
Intervalo de fechas:
06 dic 2021 - 06 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic 2022 | 155,19 | 155,19 | 155,19 | 155,19 | 155,19 | - |
| 05 dic 2022 | 161,73 | 161,73 | 161,73 | 161,73 | 161,73 | - |
| 02 dic 2022 | 167,57 | 167,57 | 167,57 | 167,57 | 167,57 | - |
| 01 dic 2022 | 168,96 | 168,96 | 168,96 | 168,96 | 168,96 | - |
| 30 nov 2022 | 168,63 | 168,63 | 168,63 | 168,63 | 168,63 | - |
| 29 nov 2022 | 154,48 | 154,48 | 154,48 | 154,48 | 154,48 | - |
| 28 nov 2022 | 156,79 | 156,79 | 156,79 | 156,79 | 156,79 | - |
| 25 nov 2022 | 161,46 | 161,46 | 161,46 | 161,46 | 161,46 | - |
| 23 nov 2022 | 163,83 | 163,83 | 163,83 | 163,83 | 163,83 | - |
| 22 nov 2022 | 160,73 | 160,73 | 160,73 | 160,73 | 160,73 | - |
| 21 nov 2022 | 156,15 | 156,15 | 156,15 | 156,15 | 156,15 | - |
| 18 nov 2022 | 159,54 | 159,54 | 159,54 | 159,54 | 159,54 | - |
| 17 nov 2022 | 159,63 | 159,63 | 159,63 | 159,63 | 159,63 | - |
| 16 nov 2022 | 160,28 | 160,28 | 160,28 | 160,28 | 160,28 | - |
| 15 nov 2022 | 164,96 | 164,96 | 164,96 | 164,96 | 164,96 | - |
| 14 nov 2022 | 160,36 | 160,36 | 160,36 | 160,36 | 160,36 | - |
| 11 nov 2022 | 163,53 | 163,53 | 163,53 | 163,53 | 163,53 | - |
| 10 nov 2022 | 157,84 | 157,84 | 157,84 | 157,84 | 157,84 | - |
| 09 nov 2022 | 137,34 | 137,34 | 137,34 | 137,34 | 137,34 | - |
| 08 nov 2022 | 144,15 | 144,15 | 144,15 | 144,15 | 144,15 | - |
| 07 nov 2022 | 142,04 | 142,04 | 142,04 | 142,04 | 142,04 | - |
| 04 nov 2022 | 139,00 | 139,00 | 139,00 | 139,00 | 139,00 | - |
| 03 nov 2022 | 134,76 | 134,76 | 134,76 | 134,76 | 134,76 | - |
| 02 nov 2022 | 140,31 | 140,31 | 140,31 | 140,31 | 140,31 | - |
| 01 nov 2022 | 150,57 | 150,57 | 150,57 | 150,57 | 150,57 | - |
| 31 oct 2022 | 153,75 | 153,75 | 153,75 | 153,75 | 153,75 | - |
| 28 oct 2022 | 157,59 | 157,59 | 157,59 | 157,59 | 157,59 | - |
| 27 oct 2022 | 148,28 | 148,28 | 148,28 | 148,28 | 148,28 | - |
| 26 oct 2022 | 154,06 | 154,06 | 154,06 | 154,06 | 154,06 | - |
| 25 oct 2022 | 161,35 | 161,35 | 161,35 | 161,35 | 161,35 | - |
| 24 oct 2022 | 154,91 | 154,91 | 154,91 | 154,91 | 154,91 | - |
| 21 oct 2022 | 151,70 | 151,70 | 151,70 | 151,70 | 151,70 | - |
| 20 oct 2022 | 144,83 | 144,83 | 144,83 | 144,83 | 144,83 | - |
| 19 oct 2022 | 146,39 | 146,39 | 146,39 | 146,39 | 146,39 | - |
| 18 oct 2022 | 147,60 | 147,60 | 147,60 | 147,60 | 147,60 | - |
| 17 oct 2022 | 145,36 | 145,36 | 145,36 | 145,36 | 145,36 | - |
| 14 oct 2022 | 136,00 | 136,00 | 136,00 | 136,00 | 136,00 | - |
| 13 oct 2022 | 144,99 | 144,99 | 144,99 | 144,99 | 144,99 | - |
| 12 oct 2022 | 138,65 | 138,65 | 138,65 | 138,65 | 138,65 | - |
| 11 oct 2022 | 138,82 | 138,82 | 138,82 | 138,82 | 138,82 | - |
| 10 oct 2022 | 142,38 | 142,38 | 142,38 | 142,38 | 142,38 | - |
| 07 oct 2022 | 145,42 | 145,42 | 145,42 | 145,42 | 145,42 | - |
| 06 oct 2022 | 157,71 | 157,71 | 157,71 | 157,71 | 157,71 | - |
| 05 oct 2022 | 160,19 | 160,19 | 160,19 | 160,19 | 160,19 | - |
| 04 oct 2022 | 160,45 | 160,45 | 160,45 | 160,45 | 160,45 | - |
| 03 oct 2022 | 150,94 | 150,94 | 150,94 | 150,94 | 150,94 | - |
| 30 sept 2022 | 144,17 | 144,17 | 144,17 | 144,17 | 144,17 | - |
| 29 sept 2022 | 149,46 | 149,46 | 149,46 | 149,46 | 149,46 | - |
| 28 sept 2022 | 158,47 | 158,47 | 158,47 | 158,47 | 158,47 | - |
| 27 sept 2022 | 152,50 | 152,50 | 152,50 | 152,50 | 152,50 | - |
| 26 sept 2022 | 152,06 | 152,06 | 152,06 | 152,06 | 152,06 | - |
| 23 sept 2022 | 153,63 | 153,63 | 153,63 | 153,63 | 153,63 | - |
| 22 sept 2022 | 158,94 | 158,94 | 158,94 | 158,94 | 158,94 | - |
| 21 sept 2022 | 162,80 | 162,80 | 162,80 | 162,80 | 162,80 | - |
| 20 sept 2022 | 168,92 | 168,92 | 168,92 | 168,92 | 168,92 | - |
| 19 sept 2022 | 171,86 | 171,86 | 171,86 | 171,86 | 171,86 | - |
| 16 sept 2022 | 169,22 | 169,22 | 169,22 | 169,22 | 169,22 | - |
| 15 sept 2022 | 171,24 | 171,24 | 171,24 | 171,24 | 171,24 | - |
| 14 sept 2022 | 177,35 | 177,35 | 177,35 | 177,35 | 177,35 | - |
| 13 sept 2022 | 174,44 | 174,44 | 174,44 | 174,44 | 174,44 | - |
| 12 sept 2022 | 196,18 | 196,18 | 196,18 | 196,18 | 196,18 | - |
| 09 sept 2022 | 191,59 | 191,59 | 191,59 | 191,59 | 191,59 | - |
| 08 sept 2022 | 183,72 | 183,72 | 183,72 | 183,72 | 183,72 | - |
| 07 sept 2022 | 181,88 | 181,88 | 181,88 | 181,88 | 181,88 | - |
| 06 sept 2022 | 174,73 | 174,73 | 174,73 | 174,73 | 174,73 | - |
| 02 sept 2022 | 177,32 | 177,32 | 177,32 | 177,32 | 177,32 | - |
| 01 sept 2022 | 182,63 | 182,63 | 182,63 | 182,63 | 182,63 | - |
| 31 ago 2022 | 182,53 | 182,53 | 182,53 | 182,53 | 182,53 | - |
| 30 ago 2022 | 184,65 | 184,65 | 184,65 | 184,65 | 184,65 | - |
| 29 ago 2022 | 188,95 | 188,95 | 188,95 | 188,95 | 188,95 | - |
| 26 ago 2022 | 192,68 | 192,68 | 192,68 | 192,68 | 192,68 | - |
| 25 ago 2022 | 209,97 | 209,97 | 209,97 | 209,97 | 209,97 | - |
| 24 ago 2022 | 202,91 | 202,91 | 202,91 | 202,91 | 202,91 | - |
| 23 ago 2022 | 201,80 | 201,80 | 201,80 | 201,80 | 201,80 | - |
| 22 ago 2022 | 202,16 | 202,16 | 202,16 | 202,16 | 202,16 | - |
| 19 ago 2022 | 213,48 | 213,48 | 213,48 | 213,48 | 213,48 | - |
| 18 ago 2022 | 222,22 | 222,22 | 222,22 | 222,22 | 222,22 | - |
| 17 ago 2022 | 221,09 | 221,09 | 221,09 | 221,09 | 221,09 | - |
| 16 ago 2022 | 226,45 | 226,45 | 226,45 | 226,45 | 226,45 | - |
| 15 ago 2022 | 227,54 | 227,54 | 227,54 | 227,54 | 227,54 | - |
| 12 ago 2022 | 224,19 | 224,19 | 224,19 | 224,19 | 224,19 | - |
| 11 ago 2022 | 215,46 | 215,46 | 215,46 | 215,46 | 215,46 | - |
| 10 ago 2022 | 218,19 | 218,19 | 218,19 | 218,19 | 218,19 | - |
| 09 ago 2022 | 206,53 | 206,53 | 206,53 | 206,53 | 206,53 | - |
| 08 ago 2022 | 211,37 | 211,37 | 211,37 | 211,37 | 211,37 | - |
| 05 ago 2022 | 212,94 | 212,94 | 212,94 | 212,94 | 212,94 | - |
| 04 ago 2022 | 216,34 | 216,34 | 216,34 | 216,34 | 216,34 | - |
| 03 ago 2022 | 214,44 | 214,44 | 214,44 | 214,44 | 214,44 | - |
| 02 ago 2022 | 203,40 | 203,40 | 203,40 | 203,40 | 203,40 | - |
| 01 ago 2022 | 204,68 | 204,68 | 204,68 | 204,68 | 204,68 | - |
| 29 jul 2022 | 204,95 | 204,95 | 204,95 | 204,95 | 204,95 | - |
| 28 jul 2022 | 197,80 | 197,80 | 197,80 | 197,80 | 197,80 | - |
| 27 jul 2022 | 194,18 | 194,18 | 194,18 | 194,18 | 194,18 | - |
| 26 jul 2022 | 179,04 | 179,04 | 179,04 | 179,04 | 179,04 | - |
| 25 jul 2022 | 186,39 | 186,39 | 186,39 | 186,39 | 186,39 | - |
| 22 jul 2022 | 188,48 | 188,48 | 188,48 | 188,48 | 188,48 | - |
| 21 jul 2022 | 195,43 | 195,43 | 195,43 | 195,43 | 195,43 | - |
| 20 jul 2022 | 189,96 | 189,96 | 189,96 | 189,96 | 189,96 | - |
| 19 jul 2022 | 184,20 | 184,20 | 184,20 | 184,20 | 184,20 | - |
| 18 jul 2022 | 173,44 | 173,44 | 173,44 | 173,44 | 173,44 | - |
| *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.
