Mercados españoles cerrados

Rydex NASDAQ-100 2x Strategy Fund Class C (RYCCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
274,37+16,59 (+6,44%)
Al cierre: 08:01PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 ene 2022------
27 ene 2022257,78257,78257,78257,78257,78-
26 ene 2022264,10264,10264,10264,10264,10-
25 ene 2022263,33263,33263,33263,33263,33-
24 ene 2022277,09277,09277,09277,09277,09-
21 ene 2022274,37274,37274,37274,37274,37-
20 ene 2022290,45290,45290,45290,45290,45-
19 ene 2022298,47298,47298,47298,47298,47-
18 ene 2022305,09305,09305,09305,09305,09-
14 ene 2022321,57321,57321,57321,57321,57-
13 ene 2022316,98316,98316,98316,98316,98-
12 ene 2022334,19334,19334,19334,19334,19-
11 ene 2022331,66331,66331,66331,66331,66-
10 ene 2022322,21322,21322,21322,21322,21-
07 ene 2022321,33321,33321,33321,33321,33-
06 ene 2022328,62328,62328,62328,62328,62-
05 ene 2022328,91328,91328,91328,91328,91-
04 ene 2022350,82350,82350,82350,82350,82-
03 ene 2022360,43360,43360,43360,43360,43-
31 dic 2021352,65352,65352,65352,65352,65-
30 dic 2021357,46357,46357,46357,46357,46-
29 dic 2021360,17360,17360,17360,17360,17-
28 dic 2021360,12360,12360,12360,12360,12-
27 dic 2021363,57363,57363,57363,57363,57-
23 dic 2021352,37352,37352,37352,37352,37-
22 dic 2021347,00347,00347,00347,00347,00-
21 dic 2021338,80338,80338,80338,80338,80-
20 dic 2021323,92323,92323,92323,92323,92-
17 dic 2021331,17331,17331,17331,17331,17-
16 dic 2021333,96333,96333,96333,96333,96-
15 dic 2021352,40352,40352,40352,40352,40-
15 dic 20210 Dividendo
15 dic 202128.005 Plusvalía
14 dic 2021363,76363,76363,76363,76335,76-
13 dic 2021371,46371,46371,46371,46342,86-
10 dic 2021383,15383,15383,15383,15353,65-
09 dic 2021374,80374,80374,80374,80345,95-
08 dic 2021386,32386,32386,32386,32356,58-
07 dic 2021383,14383,14383,14383,14353,64-
06 dic 2021361,30361,30361,30361,30333,48-
03 dic 2021355,32355,32355,32355,32327,96-
02 dic 2021368,21368,21368,21368,21339,86-
01 dic 2021362,98362,98362,98362,98335,04-
30 nov 2021375,07375,07375,07375,07346,19-
29 nov 2021387,41387,41387,41387,41357,58-
26 nov 2021370,31370,31370,31370,31341,80-
24 nov 2021386,44386,44386,44386,44356,69-
23 nov 2021383,62383,62383,62383,62354,09-
22 nov 2021387,19387,19387,19387,19357,38-
19 nov 2021396,40396,40396,40396,40365,88-
18 nov 2021392,19392,19392,19392,19362,00-
17 nov 2021384,02384,02384,02384,02354,46-
16 nov 2021383,93383,93383,93383,93354,37-
15 nov 2021378,35378,35378,35378,35349,22-
12 nov 2021378,78378,78378,78378,78349,62-
11 nov 2021371,08371,08371,08371,08342,51-
10 nov 2021368,96368,96368,96368,96340,55-
09 nov 2021379,95379,95379,95379,95350,70-
08 nov 2021385,42385,42385,42385,42355,75-
05 nov 2021386,55386,55386,55386,55356,79-
04 nov 2021385,90385,90385,90385,90356,19-
03 nov 2021376,43376,43376,43376,43347,45-
02 nov 2021368,55368,55368,55368,55340,18-
01 nov 2021365,48365,48365,48365,48337,34-
29 oct 2021363,01363,01363,01363,01335,06-
28 oct 2021359,71359,71359,71359,71332,02-
27 oct 2021351,64351,64351,64351,64324,57-
26 oct 2021349,91349,91349,91349,91322,97-
25 oct 2021347,92347,92347,92347,92321,13-
22 oct 2021340,88340,88340,88340,88314,64-
21 oct 2021346,98346,98346,98346,98320,27-
20 oct 2021342,57342,57342,57342,57316,20-
19 oct 2021343,55343,55343,55343,55317,10-
18 oct 2021338,70338,70338,70338,70312,62-
15 oct 2021332,00332,00332,00332,00306,44-
14 oct 2021327,94327,94327,94327,94302,69-
13 oct 2021316,11316,11316,11316,11291,77-
12 oct 2021311,34311,34311,34311,34287,37-
11 oct 2021313,56313,56313,56313,56289,42-
08 oct 2021318,20318,20318,20318,20293,70-
07 oct 2021321,58321,58321,58321,58296,82-
06 oct 2021316,01316,01316,01316,01291,68-
05 oct 2021312,08312,08312,08312,08288,05-
04 oct 2021303,65303,65303,65303,65280,27-
01 oct 2021317,25317,25317,25317,25292,83-
30 sept 2021313,01313,01313,01313,01288,91-
29 sept 2021315,76315,76315,76315,76291,45-
28 sept 2021316,53316,53316,53316,53292,16-
27 sept 2021335,72335,72335,72335,72309,87-
24 sept 2021341,28341,28341,28341,28315,01-
23 sept 2021340,76340,76340,76340,76314,53-
22 sept 2021334,62334,62334,62334,62308,86-
21 sept 2021328,19328,19328,19328,19302,92-
20 sept 2021327,50327,50327,50327,50302,29-
17 sept 2021341,82341,82341,82341,82315,50-
16 sept 2021350,18350,18350,18350,18323,22-
15 sept 2021349,66349,66349,66349,66322,74-
14 sept 2021344,33344,33344,33344,33317,82-
13 sept 2021346,59346,59346,59346,59319,91-
10 sept 2021346,91346,91346,91346,91320,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...