Mercados españoles cerrados
IBEX 35
8.400,40 +20,40 (+0,24%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dólar/Euro
1,0257 -0,0068 (-0,66%) Petróleo Brent
97,97 -1,63 (-1,64%) Oro
1.818,90 +11,70 (+0,65%) BTC-EUR
23.896,84 +478,87 (+2,04%)
Rydex NASDAQ-100 2x Strategy Fund (RYCCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 15 jul 2022 | 176,55 | 176,55 | 176,55 | 176,55 | 176,55 | - |
| 14 jul 2022 | 170,42 | 170,42 | 170,42 | 170,42 | 170,42 | - |
| 13 jul 2022 | 169,26 | 169,26 | 169,26 | 169,26 | 169,26 | - |
| 12 jul 2022 | 169,81 | 169,81 | 169,81 | 169,81 | 169,81 | - |
| 11 jul 2022 | 173,17 | 173,17 | 173,17 | 173,17 | 173,17 | - |
| 08 jul 2022 | 181,12 | 181,12 | 181,12 | 181,12 | 181,12 | - |
| 07 jul 2022 | 180,65 | 180,65 | 180,65 | 180,65 | 180,65 | - |
| 06 jul 2022 | 173,22 | 173,22 | 173,22 | 173,22 | 173,22 | - |
| 05 jul 2022 | 171,12 | 171,12 | 171,12 | 171,12 | 171,12 | - |
| 01 jul 2022 | 165,48 | 165,48 | 165,48 | 165,48 | 165,48 | - |
| 30 jun 2022 | 163,27 | 163,27 | 163,27 | 163,27 | 163,27 | - |
| 29 jun 2022 | 167,70 | 167,70 | 167,70 | 167,70 | 167,70 | - |
| 28 jun 2022 | 167,15 | 167,15 | 167,15 | 167,15 | 167,15 | - |
| 27 jun 2022 | 178,17 | 178,17 | 178,17 | 178,17 | 178,17 | - |
| 24 jun 2022 | 181,15 | 181,15 | 181,15 | 181,15 | 181,15 | - |
| 23 jun 2022 | 169,34 | 169,34 | 169,34 | 169,34 | 169,34 | - |
| 22 jun 2022 | 164,46 | 164,46 | 164,46 | 164,46 | 164,46 | - |
| 21 jun 2022 | 165,03 | 165,03 | 165,03 | 165,03 | 165,03 | - |
| 17 jun 2022 | 157,12 | 157,12 | 157,12 | 157,12 | 157,12 | - |
| 16 jun 2022 | 153,47 | 153,47 | 153,47 | 153,47 | 153,47 | - |
| 15 jun 2022 | 166,90 | 166,90 | 166,90 | 166,90 | 166,90 | - |
| 14 jun 2022 | 158,98 | 158,98 | 158,98 | 158,98 | 158,98 | - |
| 13 jun 2022 | 158,29 | 158,29 | 158,29 | 158,29 | 158,29 | - |
| 10 jun 2022 | 174,34 | 174,34 | 174,34 | 174,34 | 174,34 | - |
| 09 jun 2022 | 187,72 | 187,72 | 187,72 | 187,72 | 187,72 | - |
| 08 jun 2022 | 198,63 | 198,63 | 198,63 | 198,63 | 198,63 | - |
| 07 jun 2022 | 201,67 | 201,67 | 201,67 | 201,67 | 201,67 | - |
| 06 jun 2022 | 198,17 | 198,17 | 198,17 | 198,17 | 198,17 | - |
| 03 jun 2022 | 196,62 | 196,62 | 196,62 | 196,62 | 196,62 | - |
| 02 jun 2022 | 207,75 | 207,75 | 207,75 | 207,75 | 207,75 | - |
| 01 jun 2022 | 196,91 | 196,91 | 196,91 | 196,91 | 196,91 | - |
| 31 may 2022 | 199,89 | 199,89 | 199,89 | 199,89 | 199,89 | - |
| 27 may 2022 | 201,13 | 201,13 | 201,13 | 201,13 | 201,13 | - |
| 26 may 2022 | 188,72 | 188,72 | 188,72 | 188,72 | 188,72 | - |
| 25 may 2022 | 178,82 | 178,82 | 178,82 | 178,82 | 178,82 | - |
| 24 may 2022 | 173,76 | 173,76 | 173,76 | 173,76 | 173,76 | - |
| 23 may 2022 | 181,66 | 181,66 | 181,66 | 181,66 | 181,66 | - |
| 20 may 2022 | 175,76 | 175,76 | 175,76 | 175,76 | 175,76 | - |
| 19 may 2022 | 177,02 | 177,02 | 177,02 | 177,02 | 177,02 | - |
| 18 may 2022 | 178,69 | 178,69 | 178,69 | 178,69 | 178,69 | - |
| 17 may 2022 | 198,66 | 198,66 | 198,66 | 198,66 | 198,66 | - |
| 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 | - |
| *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.
