Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,60 -14,00 (-0,75%) Bitcoin EUR
25.444,37 -4,98 (-0,02%)
Rydex NASDAQ-100 2x Strategy C (RYCCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 231,76 | 231,76 | 231,76 | 231,76 | 231,76 | - |
| 28 sept 2023 | 231,50 | 231,50 | 231,50 | 231,50 | 231,50 | - |
| 27 sept 2023 | 227,72 | 227,72 | 227,72 | 227,72 | 227,72 | - |
| 26 sept 2023 | 226,70 | 226,70 | 226,70 | 226,70 | 226,70 | - |
| 25 sept 2023 | 233,81 | 233,81 | 233,81 | 233,81 | 233,81 | - |
| 22 sept 2023 | 231,74 | 231,74 | 231,74 | 231,74 | 231,74 | - |
| 21 sept 2023 | 231,63 | 231,63 | 231,63 | 231,63 | 231,63 | - |
| 20 sept 2023 | 240,59 | 240,59 | 240,59 | 240,59 | 240,59 | - |
| 19 sept 2023 | 247,79 | 247,79 | 247,79 | 247,79 | 247,79 | - |
| 18 sept 2023 | 248,96 | 248,96 | 248,96 | 248,96 | 248,96 | - |
| 15 sept 2023 | 248,28 | 248,28 | 248,28 | 248,28 | 248,28 | - |
| 14 sept 2023 | 257,47 | 257,47 | 257,47 | 257,47 | 257,47 | - |
| 13 sept 2023 | 253,37 | 253,37 | 253,37 | 253,37 | 253,37 | - |
| 12 sept 2023 | 251,50 | 251,50 | 251,50 | 251,50 | 251,50 | - |
| 11 sept 2023 | 257,26 | 257,26 | 257,26 | 257,26 | 257,26 | - |
| 08 sept 2023 | 251,37 | 251,37 | 251,37 | 251,37 | 251,37 | - |
| 07 sept 2023 | 250,79 | 250,79 | 250,79 | 250,79 | 250,79 | - |
| 06 sept 2023 | 254,58 | 254,58 | 254,58 | 254,58 | 254,58 | - |
| 05 sept 2023 | 259,20 | 259,20 | 259,20 | 259,20 | 259,20 | - |
| 01 sept 2023 | 258,74 | 258,74 | 258,74 | 258,74 | 258,74 | - |
| 31 ago 2023 | 259,23 | 259,23 | 259,23 | 259,23 | 259,23 | - |
| 30 ago 2023 | 257,90 | 257,90 | 257,90 | 257,90 | 257,90 | - |
| 29 ago 2023 | 255,06 | 255,06 | 255,06 | 255,06 | 255,06 | - |
| 28 ago 2023 | 244,58 | 244,58 | 244,58 | 244,58 | 244,58 | - |
| 25 ago 2023 | 241,11 | 241,11 | 241,11 | 241,11 | 241,11 | - |
| 24 ago 2023 | 237,21 | 237,21 | 237,21 | 237,21 | 237,21 | - |
| 23 ago 2023 | 248,12 | 248,12 | 248,12 | 248,12 | 248,12 | - |
| 22 ago 2023 | 240,45 | 240,45 | 240,45 | 240,45 | 240,45 | - |
| 21 ago 2023 | 241,41 | 241,41 | 241,41 | 241,41 | 241,41 | - |
| 18 ago 2023 | 233,80 | 233,80 | 233,80 | 233,80 | 233,80 | - |
| 17 ago 2023 | 234,56 | 234,56 | 234,56 | 234,56 | 234,56 | - |
| 16 ago 2023 | 239,76 | 239,76 | 239,76 | 239,76 | 239,76 | - |
| 15 ago 2023 | 244,97 | 244,97 | 244,97 | 244,97 | 244,97 | - |
| 14 ago 2023 | 250,56 | 250,56 | 250,56 | 250,56 | 250,56 | - |
| 11 ago 2023 | 244,86 | 244,86 | 244,86 | 244,86 | 244,86 | - |
| 10 ago 2023 | 248,21 | 248,21 | 248,21 | 248,21 | 248,21 | - |
| 09 ago 2023 | 247,33 | 247,33 | 247,33 | 247,33 | 247,33 | - |
| 08 ago 2023 | 253,02 | 253,02 | 253,02 | 253,02 | 253,02 | - |
| 07 ago 2023 | 257,59 | 257,59 | 257,59 | 257,59 | 257,59 | - |
| 04 ago 2023 | 253,28 | 253,28 | 253,28 | 253,28 | 253,28 | - |
| 03 ago 2023 | 255,98 | 255,98 | 255,98 | 255,98 | 255,98 | - |
| 02 ago 2023 | 256,66 | 256,66 | 256,66 | 256,66 | 256,66 | - |
| 01 ago 2023 | 268,59 | 268,59 | 268,59 | 268,59 | 268,59 | - |
| 31 jul 2023 | 269,99 | 269,99 | 269,99 | 269,99 | 269,99 | - |
| 28 jul 2023 | 269,87 | 269,87 | 269,87 | 269,87 | 269,87 | - |
| 27 jul 2023 | 260,32 | 260,32 | 260,32 | 260,32 | 260,32 | - |
| 26 jul 2023 | 261,57 | 261,57 | 261,57 | 261,57 | 261,57 | - |
| 25 jul 2023 | 263,70 | 263,70 | 263,70 | 263,70 | 263,70 | - |
| 24 jul 2023 | 259,96 | 259,96 | 259,96 | 259,96 | 259,96 | - |
| 21 jul 2023 | 259,29 | 259,29 | 259,29 | 259,29 | 259,29 | - |
| 20 jul 2023 | 260,80 | 260,80 | 260,80 | 260,80 | 260,80 | - |
| 19 jul 2023 | 273,32 | 273,32 | 273,32 | 273,32 | 273,32 | - |
| 18 jul 2023 | 273,90 | 273,90 | 273,90 | 273,90 | 273,90 | - |
| 17 jul 2023 | 269,56 | 269,56 | 269,56 | 269,56 | 269,56 | - |
| 14 jul 2023 | 264,65 | 264,65 | 264,65 | 264,65 | 264,65 | - |
| 13 jul 2023 | 264,98 | 264,98 | 264,98 | 264,98 | 264,98 | - |
| 12 jul 2023 | 256,20 | 256,20 | 256,20 | 256,20 | 256,20 | - |
| 11 jul 2023 | 250,01 | 250,01 | 250,01 | 250,01 | 250,01 | - |
| 10 jul 2023 | 247,67 | 247,67 | 247,67 | 247,67 | 247,67 | - |
| 07 jul 2023 | 247,47 | 247,47 | 247,47 | 247,47 | 247,47 | - |
| 06 jul 2023 | 249,31 | 249,31 | 249,31 | 249,31 | 249,31 | - |
| 05 jul 2023 | 253,19 | 253,19 | 253,19 | 253,19 | 253,19 | - |
| 03 jul 2023 | 253,38 | 253,38 | 253,38 | 253,38 | 253,38 | - |
| 30 jun 2023 | 252,47 | 252,47 | 252,47 | 252,47 | 252,47 | - |
| 29 jun 2023 | 244,78 | 244,78 | 244,78 | 244,78 | 244,78 | - |
| 28 jun 2023 | 245,65 | 245,65 | 245,65 | 245,65 | 245,65 | - |
| 27 jun 2023 | 245,07 | 245,07 | 245,07 | 245,07 | 245,07 | - |
| 26 jun 2023 | 236,85 | 236,85 | 236,85 | 236,85 | 236,85 | - |
| 23 jun 2023 | 243,55 | 243,55 | 243,55 | 243,55 | 243,55 | - |
| 22 jun 2023 | 248,66 | 248,66 | 248,66 | 248,66 | 248,66 | - |
| 21 jun 2023 | 243,01 | 243,01 | 243,01 | 243,01 | 243,01 | - |
| 20 jun 2023 | 249,73 | 249,73 | 249,73 | 249,73 | 249,73 | - |
| 16 jun 2023 | 250,35 | 250,35 | 250,35 | 250,35 | 250,35 | - |
| 15 jun 2023 | 253,88 | 253,88 | 253,88 | 253,88 | 253,88 | - |
| 14 jun 2023 | 248,01 | 248,01 | 248,01 | 248,01 | 248,01 | - |
| 13 jun 2023 | 244,58 | 244,58 | 244,58 | 244,58 | 244,58 | - |
| 12 jun 2023 | 240,83 | 240,83 | 240,83 | 240,83 | 240,83 | - |
| 09 jun 2023 | 232,74 | 232,74 | 232,74 | 232,74 | 232,74 | - |
| 08 jun 2023 | 231,38 | 231,38 | 231,38 | 231,38 | 231,38 | - |
| 07 jun 2023 | 225,75 | 225,75 | 225,75 | 225,75 | 225,75 | - |
| 06 jun 2023 | 233,96 | 233,96 | 233,96 | 233,96 | 233,96 | - |
| 05 jun 2023 | 233,98 | 233,98 | 233,98 | 233,98 | 233,98 | - |
| 02 jun 2023 | 233,71 | 233,71 | 233,71 | 233,71 | 233,71 | - |
| 01 jun 2023 | 230,46 | 230,46 | 230,46 | 230,46 | 230,46 | - |
| 31 may 2023 | 224,62 | 224,62 | 224,62 | 224,62 | 224,62 | - |
| 30 may 2023 | 227,81 | 227,81 | 227,81 | 227,81 | 227,81 | - |
| 26 may 2023 | 226,04 | 226,04 | 226,04 | 226,04 | 226,04 | - |
| 25 may 2023 | 215,07 | 215,07 | 215,07 | 215,07 | 215,07 | - |
| 24 may 2023 | 205,08 | 205,08 | 205,08 | 205,08 | 205,08 | - |
| 23 may 2023 | 207,19 | 207,19 | 207,19 | 207,19 | 207,19 | - |
| 22 may 2023 | 212,68 | 212,68 | 212,68 | 212,68 | 212,68 | - |
| 19 may 2023 | 211,31 | 211,31 | 211,31 | 211,31 | 211,31 | - |
| 18 may 2023 | 212,37 | 212,37 | 212,37 | 212,37 | 212,37 | - |
| 17 may 2023 | 204,99 | 204,99 | 204,99 | 204,99 | 204,99 | - |
| 16 may 2023 | 200,04 | 200,04 | 200,04 | 200,04 | 200,04 | - |
| 15 may 2023 | 199,71 | 199,71 | 199,71 | 199,71 | 199,71 | - |
| 12 may 2023 | 197,60 | 197,60 | 197,60 | 197,60 | 197,60 | - |
| 11 may 2023 | 199,10 | 199,10 | 199,10 | 199,10 | 199,10 | - |
| 10 may 2023 | 197,87 | 197,87 | 197,87 | 197,87 | 197,87 | - |
| 09 may 2023 | 193,60 | 193,60 | 193,60 | 193,60 | 193,60 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
