Mercados españoles abiertos en 4 hrs 22 min

Rydex NASDAQ-100 2x Strategy Fund (RYCCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
155,19-6,54 (-4,04%)
Al cierre: 08:01PM EST
Intervalo de fechas:
06 dic 2021 - 06 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 2022155,19155,19155,19155,19155,19-
05 dic 2022161,73161,73161,73161,73161,73-
02 dic 2022167,57167,57167,57167,57167,57-
01 dic 2022168,96168,96168,96168,96168,96-
30 nov 2022168,63168,63168,63168,63168,63-
29 nov 2022154,48154,48154,48154,48154,48-
28 nov 2022156,79156,79156,79156,79156,79-
25 nov 2022161,46161,46161,46161,46161,46-
23 nov 2022163,83163,83163,83163,83163,83-
22 nov 2022160,73160,73160,73160,73160,73-
21 nov 2022156,15156,15156,15156,15156,15-
18 nov 2022159,54159,54159,54159,54159,54-
17 nov 2022159,63159,63159,63159,63159,63-
16 nov 2022160,28160,28160,28160,28160,28-
15 nov 2022164,96164,96164,96164,96164,96-
14 nov 2022160,36160,36160,36160,36160,36-
11 nov 2022163,53163,53163,53163,53163,53-
10 nov 2022157,84157,84157,84157,84157,84-
09 nov 2022137,34137,34137,34137,34137,34-
08 nov 2022144,15144,15144,15144,15144,15-
07 nov 2022142,04142,04142,04142,04142,04-
04 nov 2022139,00139,00139,00139,00139,00-
03 nov 2022134,76134,76134,76134,76134,76-
02 nov 2022140,31140,31140,31140,31140,31-
01 nov 2022150,57150,57150,57150,57150,57-
31 oct 2022153,75153,75153,75153,75153,75-
28 oct 2022157,59157,59157,59157,59157,59-
27 oct 2022148,28148,28148,28148,28148,28-
26 oct 2022154,06154,06154,06154,06154,06-
25 oct 2022161,35161,35161,35161,35161,35-
24 oct 2022154,91154,91154,91154,91154,91-
21 oct 2022151,70151,70151,70151,70151,70-
20 oct 2022144,83144,83144,83144,83144,83-
19 oct 2022146,39146,39146,39146,39146,39-
18 oct 2022147,60147,60147,60147,60147,60-
17 oct 2022145,36145,36145,36145,36145,36-
14 oct 2022136,00136,00136,00136,00136,00-
13 oct 2022144,99144,99144,99144,99144,99-
12 oct 2022138,65138,65138,65138,65138,65-
11 oct 2022138,82138,82138,82138,82138,82-
10 oct 2022142,38142,38142,38142,38142,38-
07 oct 2022145,42145,42145,42145,42145,42-
06 oct 2022157,71157,71157,71157,71157,71-
05 oct 2022160,19160,19160,19160,19160,19-
04 oct 2022160,45160,45160,45160,45160,45-
03 oct 2022150,94150,94150,94150,94150,94-
30 sept 2022144,17144,17144,17144,17144,17-
29 sept 2022149,46149,46149,46149,46149,46-
28 sept 2022158,47158,47158,47158,47158,47-
27 sept 2022152,50152,50152,50152,50152,50-
26 sept 2022152,06152,06152,06152,06152,06-
23 sept 2022153,63153,63153,63153,63153,63-
22 sept 2022158,94158,94158,94158,94158,94-
21 sept 2022162,80162,80162,80162,80162,80-
20 sept 2022168,92168,92168,92168,92168,92-
19 sept 2022171,86171,86171,86171,86171,86-
16 sept 2022169,22169,22169,22169,22169,22-
15 sept 2022171,24171,24171,24171,24171,24-
14 sept 2022177,35177,35177,35177,35177,35-
13 sept 2022174,44174,44174,44174,44174,44-
12 sept 2022196,18196,18196,18196,18196,18-
09 sept 2022191,59191,59191,59191,59191,59-
08 sept 2022183,72183,72183,72183,72183,72-
07 sept 2022181,88181,88181,88181,88181,88-
06 sept 2022174,73174,73174,73174,73174,73-
02 sept 2022177,32177,32177,32177,32177,32-
01 sept 2022182,63182,63182,63182,63182,63-
31 ago 2022182,53182,53182,53182,53182,53-
30 ago 2022184,65184,65184,65184,65184,65-
29 ago 2022188,95188,95188,95188,95188,95-
26 ago 2022192,68192,68192,68192,68192,68-
25 ago 2022209,97209,97209,97209,97209,97-
24 ago 2022202,91202,91202,91202,91202,91-
23 ago 2022201,80201,80201,80201,80201,80-
22 ago 2022202,16202,16202,16202,16202,16-
19 ago 2022213,48213,48213,48213,48213,48-
18 ago 2022222,22222,22222,22222,22222,22-
17 ago 2022221,09221,09221,09221,09221,09-
16 ago 2022226,45226,45226,45226,45226,45-
15 ago 2022227,54227,54227,54227,54227,54-
12 ago 2022224,19224,19224,19224,19224,19-
11 ago 2022215,46215,46215,46215,46215,46-
10 ago 2022218,19218,19218,19218,19218,19-
09 ago 2022206,53206,53206,53206,53206,53-
08 ago 2022211,37211,37211,37211,37211,37-
05 ago 2022212,94212,94212,94212,94212,94-
04 ago 2022216,34216,34216,34216,34216,34-
03 ago 2022214,44214,44214,44214,44214,44-
02 ago 2022203,40203,40203,40203,40203,40-
01 ago 2022204,68204,68204,68204,68204,68-
29 jul 2022204,95204,95204,95204,95204,95-
28 jul 2022197,80197,80197,80197,80197,80-
27 jul 2022194,18194,18194,18194,18194,18-
26 jul 2022179,04179,04179,04179,04179,04-
25 jul 2022186,39186,39186,39186,39186,39-
22 jul 2022188,48188,48188,48188,48188,48-
21 jul 2022195,43195,43195,43195,43195,43-
20 jul 2022189,96189,96189,96189,96189,96-
19 jul 2022184,20184,20184,20184,20184,20-
18 jul 2022173,44173,44173,44173,44173,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...