Mercados españoles cerrados

Rydex NASDAQ-100 2x Strategy C (RYCCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
231,76+0,26 (+0,11%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 2023231,76231,76231,76231,76231,76-
28 sept 2023231,50231,50231,50231,50231,50-
27 sept 2023227,72227,72227,72227,72227,72-
26 sept 2023226,70226,70226,70226,70226,70-
25 sept 2023233,81233,81233,81233,81233,81-
22 sept 2023231,74231,74231,74231,74231,74-
21 sept 2023231,63231,63231,63231,63231,63-
20 sept 2023240,59240,59240,59240,59240,59-
19 sept 2023247,79247,79247,79247,79247,79-
18 sept 2023248,96248,96248,96248,96248,96-
15 sept 2023248,28248,28248,28248,28248,28-
14 sept 2023257,47257,47257,47257,47257,47-
13 sept 2023253,37253,37253,37253,37253,37-
12 sept 2023251,50251,50251,50251,50251,50-
11 sept 2023257,26257,26257,26257,26257,26-
08 sept 2023251,37251,37251,37251,37251,37-
07 sept 2023250,79250,79250,79250,79250,79-
06 sept 2023254,58254,58254,58254,58254,58-
05 sept 2023259,20259,20259,20259,20259,20-
01 sept 2023258,74258,74258,74258,74258,74-
31 ago 2023259,23259,23259,23259,23259,23-
30 ago 2023257,90257,90257,90257,90257,90-
29 ago 2023255,06255,06255,06255,06255,06-
28 ago 2023244,58244,58244,58244,58244,58-
25 ago 2023241,11241,11241,11241,11241,11-
24 ago 2023237,21237,21237,21237,21237,21-
23 ago 2023248,12248,12248,12248,12248,12-
22 ago 2023240,45240,45240,45240,45240,45-
21 ago 2023241,41241,41241,41241,41241,41-
18 ago 2023233,80233,80233,80233,80233,80-
17 ago 2023234,56234,56234,56234,56234,56-
16 ago 2023239,76239,76239,76239,76239,76-
15 ago 2023244,97244,97244,97244,97244,97-
14 ago 2023250,56250,56250,56250,56250,56-
11 ago 2023244,86244,86244,86244,86244,86-
10 ago 2023248,21248,21248,21248,21248,21-
09 ago 2023247,33247,33247,33247,33247,33-
08 ago 2023253,02253,02253,02253,02253,02-
07 ago 2023257,59257,59257,59257,59257,59-
04 ago 2023253,28253,28253,28253,28253,28-
03 ago 2023255,98255,98255,98255,98255,98-
02 ago 2023256,66256,66256,66256,66256,66-
01 ago 2023268,59268,59268,59268,59268,59-
31 jul 2023269,99269,99269,99269,99269,99-
28 jul 2023269,87269,87269,87269,87269,87-
27 jul 2023260,32260,32260,32260,32260,32-
26 jul 2023261,57261,57261,57261,57261,57-
25 jul 2023263,70263,70263,70263,70263,70-
24 jul 2023259,96259,96259,96259,96259,96-
21 jul 2023259,29259,29259,29259,29259,29-
20 jul 2023260,80260,80260,80260,80260,80-
19 jul 2023273,32273,32273,32273,32273,32-
18 jul 2023273,90273,90273,90273,90273,90-
17 jul 2023269,56269,56269,56269,56269,56-
14 jul 2023264,65264,65264,65264,65264,65-
13 jul 2023264,98264,98264,98264,98264,98-
12 jul 2023256,20256,20256,20256,20256,20-
11 jul 2023250,01250,01250,01250,01250,01-
10 jul 2023247,67247,67247,67247,67247,67-
07 jul 2023247,47247,47247,47247,47247,47-
06 jul 2023249,31249,31249,31249,31249,31-
05 jul 2023253,19253,19253,19253,19253,19-
03 jul 2023253,38253,38253,38253,38253,38-
30 jun 2023252,47252,47252,47252,47252,47-
29 jun 2023244,78244,78244,78244,78244,78-
28 jun 2023245,65245,65245,65245,65245,65-
27 jun 2023245,07245,07245,07245,07245,07-
26 jun 2023236,85236,85236,85236,85236,85-
23 jun 2023243,55243,55243,55243,55243,55-
22 jun 2023248,66248,66248,66248,66248,66-
21 jun 2023243,01243,01243,01243,01243,01-
20 jun 2023249,73249,73249,73249,73249,73-
16 jun 2023250,35250,35250,35250,35250,35-
15 jun 2023253,88253,88253,88253,88253,88-
14 jun 2023248,01248,01248,01248,01248,01-
13 jun 2023244,58244,58244,58244,58244,58-
12 jun 2023240,83240,83240,83240,83240,83-
09 jun 2023232,74232,74232,74232,74232,74-
08 jun 2023231,38231,38231,38231,38231,38-
07 jun 2023225,75225,75225,75225,75225,75-
06 jun 2023233,96233,96233,96233,96233,96-
05 jun 2023233,98233,98233,98233,98233,98-
02 jun 2023233,71233,71233,71233,71233,71-
01 jun 2023230,46230,46230,46230,46230,46-
31 may 2023224,62224,62224,62224,62224,62-
30 may 2023227,81227,81227,81227,81227,81-
26 may 2023226,04226,04226,04226,04226,04-
25 may 2023215,07215,07215,07215,07215,07-
24 may 2023205,08205,08205,08205,08205,08-
23 may 2023207,19207,19207,19207,19207,19-
22 may 2023212,68212,68212,68212,68212,68-
19 may 2023211,31211,31211,31211,31211,31-
18 may 2023212,37212,37212,37212,37212,37-
17 may 2023204,99204,99204,99204,99204,99-
16 may 2023200,04200,04200,04200,04200,04-
15 may 2023199,71199,71199,71199,71199,71-
12 may 2023197,60197,60197,60197,60197,60-
11 may 2023199,10199,10199,10199,10199,10-
10 may 2023197,87197,87197,87197,87197,87-
09 may 2023193,60193,60193,60193,60193,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...