Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.903,04 +475,54 (+1,87%)
Rydex NASDAQ-100 2x Strategy Fund Class C (RYCCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 183,25 | 183,25 | 183,25 | 183,25 | 183,25 | - |
| 23 mar 2023 | 182,26 | 182,26 | 182,26 | 182,26 | 182,26 | - |
| 22 mar 2023 | 177,73 | 177,73 | 177,73 | 177,73 | 177,73 | - |
| 21 mar 2023 | 182,78 | 182,78 | 182,78 | 182,78 | 182,78 | - |
| 20 mar 2023 | 177,69 | 177,69 | 177,69 | 177,69 | 177,69 | - |
| 17 mar 2023 | 176,52 | 176,52 | 176,52 | 176,52 | 176,52 | - |
| 16 mar 2023 | 178,38 | 178,38 | 178,38 | 178,38 | 178,38 | - |
| 15 mar 2023 | 169,32 | 169,32 | 169,32 | 169,32 | 169,32 | - |
| 14 mar 2023 | 167,90 | 167,90 | 167,90 | 167,90 | 167,90 | - |
| 13 mar 2023 | 160,42 | 160,42 | 160,42 | 160,42 | 160,42 | - |
| 10 mar 2023 | 157,98 | 157,98 | 157,98 | 157,98 | 157,98 | - |
| 09 mar 2023 | 162,55 | 162,55 | 162,55 | 162,55 | 162,55 | - |
| 08 mar 2023 | 168,63 | 168,63 | 168,63 | 168,63 | 168,63 | - |
| 07 mar 2023 | 166,93 | 166,93 | 166,93 | 166,93 | 166,93 | - |
| 06 mar 2023 | 171,17 | 171,17 | 171,17 | 171,17 | 171,17 | - |
| 03 mar 2023 | 170,88 | 170,88 | 170,88 | 170,88 | 170,88 | - |
| 02 mar 2023 | 164,26 | 164,26 | 164,26 | 164,26 | 164,26 | - |
| 01 mar 2023 | 161,39 | 161,39 | 161,39 | 161,39 | 161,39 | - |
| 28 feb 2023 | 164,21 | 164,21 | 164,21 | 164,21 | 164,21 | - |
| 27 feb 2023 | 164,68 | 164,68 | 164,68 | 164,68 | 164,68 | - |
| 24 feb 2023 | 162,32 | 162,32 | 162,32 | 162,32 | 162,32 | - |
| 23 feb 2023 | 168,20 | 168,20 | 168,20 | 168,20 | 168,20 | - |
| 22 feb 2023 | 165,11 | 165,11 | 165,11 | 165,11 | 165,11 | - |
| 21 feb 2023 | 164,98 | 164,98 | 164,98 | 164,98 | 164,98 | - |
| 17 feb 2023 | 173,36 | 173,36 | 173,36 | 173,36 | 173,36 | - |
| 16 feb 2023 | 175,88 | 175,88 | 175,88 | 175,88 | 175,88 | - |
| 15 feb 2023 | 183,01 | 183,01 | 183,01 | 183,01 | 183,01 | - |
| 14 feb 2023 | 180,13 | 180,13 | 180,13 | 180,13 | 180,13 | - |
| 13 feb 2023 | 177,63 | 177,63 | 177,63 | 177,63 | 177,63 | - |
| 10 feb 2023 | 172,13 | 172,13 | 172,13 | 172,13 | 172,13 | - |
| 09 feb 2023 | 174,33 | 174,33 | 174,33 | 174,33 | 174,33 | - |
| 08 feb 2023 | 177,59 | 177,59 | 177,59 | 177,59 | 177,59 | - |
| 07 feb 2023 | 184,35 | 184,35 | 184,35 | 184,35 | 184,35 | - |
| 06 feb 2023 | 176,92 | 176,92 | 176,92 | 176,92 | 176,92 | - |
| 03 feb 2023 | 180,04 | 180,04 | 180,04 | 180,04 | 180,04 | - |
| 02 feb 2023 | 186,84 | 186,84 | 186,84 | 186,84 | 186,84 | - |
| 01 feb 2023 | 174,47 | 174,47 | 174,47 | 174,47 | 174,47 | - |
| 31 ene 2023 | 167,26 | 167,26 | 167,26 | 167,26 | 167,26 | - |
| 30 ene 2023 | 162,16 | 162,16 | 162,16 | 162,16 | 162,16 | - |
| 27 ene 2023 | 169,22 | 169,22 | 169,22 | 169,22 | 169,22 | - |
| 26 ene 2023 | 166,13 | 166,13 | 166,13 | 166,13 | 166,13 | - |
| 25 ene 2023 | 159,78 | 159,78 | 159,78 | 159,78 | 159,78 | - |
| 24 ene 2023 | 160,67 | 160,67 | 160,67 | 160,67 | 160,67 | - |
| 23 ene 2023 | 161,40 | 161,40 | 161,40 | 161,40 | 161,40 | - |
| 20 ene 2023 | 154,67 | 154,67 | 154,67 | 154,67 | 154,67 | - |
| 19 ene 2023 | 146,40 | 146,40 | 146,40 | 146,40 | 146,40 | - |
| 18 ene 2023 | 149,44 | 149,44 | 149,44 | 149,44 | 149,44 | - |
| 17 ene 2023 | 153,36 | 153,36 | 153,36 | 153,36 | 153,36 | - |
| 13 ene 2023 | 152,97 | 152,97 | 152,97 | 152,97 | 152,97 | - |
| 12 ene 2023 | 150,93 | 150,93 | 150,93 | 150,93 | 150,93 | - |
| 11 ene 2023 | 149,47 | 149,47 | 149,47 | 149,47 | 149,47 | - |
| 10 ene 2023 | 144,45 | 144,45 | 144,45 | 144,45 | 144,45 | - |
| 09 ene 2023 | 141,99 | 141,99 | 141,99 | 141,99 | 141,99 | - |
| 06 ene 2023 | 140,26 | 140,26 | 140,26 | 140,26 | 140,26 | - |
| 05 ene 2023 | 132,95 | 132,95 | 132,95 | 132,95 | 132,95 | - |
| 04 ene 2023 | 137,35 | 137,35 | 137,35 | 137,35 | 137,35 | - |
| 03 ene 2023 | 136,03 | 136,03 | 136,03 | 136,03 | 136,03 | - |
| 30 dic 2022 | 137,99 | 137,99 | 137,99 | 137,99 | 137,99 | - |
| 29 dic 2022 | 138,36 | 138,36 | 138,36 | 138,36 | 138,36 | - |
| 28 dic 2022 | 131,71 | 131,71 | 131,71 | 131,71 | 131,71 | - |
| 27 dic 2022 | 135,31 | 135,31 | 135,31 | 135,31 | 135,31 | - |
| 23 dic 2022 | 139,47 | 139,47 | 139,47 | 139,47 | 139,47 | - |
| 22 dic 2022 | 138,84 | 138,84 | 138,84 | 138,84 | 138,84 | - |
| 21 dic 2022 | 146,15 | 146,15 | 146,15 | 146,15 | 146,15 | - |
| 20 dic 2022 | 142,00 | 142,00 | 142,00 | 142,00 | 142,00 | - |
| 19 dic 2022 | 142,33 | 142,33 | 142,33 | 142,33 | 142,33 | - |
| 16 dic 2022 | 146,44 | 146,44 | 146,44 | 146,44 | 146,44 | - |
| 15 dic 2022 | 149,25 | 149,25 | 149,25 | 149,25 | 149,25 | - |
| 14 dic 2022 | 160,07 | 160,07 | 160,07 | 160,07 | 160,07 | - |
| 13 dic 2022 | 162,65 | 162,65 | 162,65 | 162,65 | 162,65 | - |
| 12 dic 2022 | 159,21 | 159,21 | 159,21 | 159,21 | 159,21 | - |
| 09 dic 2022 | 155,39 | 155,39 | 155,39 | 155,39 | 155,39 | - |
| 08 dic 2022 | 157,48 | 157,48 | 157,48 | 157,48 | 157,48 | - |
| 07 dic 2022 | 153,75 | 153,75 | 153,75 | 153,75 | 153,75 | - |
| 06 dic 2022 | 155,19 | 155,19 | 155,19 | 155,19 | 155,19 | - |
| 05 dic 2022 | 161,73 | 161,73 | 161,73 | 161,73 | 161,73 | - |
| 02 dic 2022 | 167,57 | 167,57 | 167,57 | 167,57 | 167,57 | - |
| 01 dic 2022 | 168,96 | 168,96 | 168,96 | 168,96 | 168,96 | - |
| 30 nov 2022 | 168,63 | 168,63 | 168,63 | 168,63 | 168,63 | - |
| 29 nov 2022 | 154,48 | 154,48 | 154,48 | 154,48 | 154,48 | - |
| 28 nov 2022 | 156,79 | 156,79 | 156,79 | 156,79 | 156,79 | - |
| 25 nov 2022 | 161,46 | 161,46 | 161,46 | 161,46 | 161,46 | - |
| 23 nov 2022 | 163,83 | 163,83 | 163,83 | 163,83 | 163,83 | - |
| 22 nov 2022 | 160,73 | 160,73 | 160,73 | 160,73 | 160,73 | - |
| 21 nov 2022 | 156,15 | 156,15 | 156,15 | 156,15 | 156,15 | - |
| 18 nov 2022 | 159,54 | 159,54 | 159,54 | 159,54 | 159,54 | - |
| 17 nov 2022 | 159,63 | 159,63 | 159,63 | 159,63 | 159,63 | - |
| 16 nov 2022 | 160,28 | 160,28 | 160,28 | 160,28 | 160,28 | - |
| 15 nov 2022 | 164,96 | 164,96 | 164,96 | 164,96 | 164,96 | - |
| 14 nov 2022 | 160,36 | 160,36 | 160,36 | 160,36 | 160,36 | - |
| 11 nov 2022 | 163,53 | 163,53 | 163,53 | 163,53 | 163,53 | - |
| 10 nov 2022 | 157,84 | 157,84 | 157,84 | 157,84 | 157,84 | - |
| 09 nov 2022 | 137,34 | 137,34 | 137,34 | 137,34 | 137,34 | - |
| 08 nov 2022 | 144,15 | 144,15 | 144,15 | 144,15 | 144,15 | - |
| 07 nov 2022 | 142,04 | 142,04 | 142,04 | 142,04 | 142,04 | - |
| 04 nov 2022 | 139,00 | 139,00 | 139,00 | 139,00 | 139,00 | - |
| 03 nov 2022 | 134,76 | 134,76 | 134,76 | 134,76 | 134,76 | - |
| 02 nov 2022 | 140,31 | 140,31 | 140,31 | 140,31 | 140,31 | - |
| 01 nov 2022 | 150,57 | 150,57 | 150,57 | 150,57 | 150,57 | - |
| 31 oct 2022 | 153,75 | 153,75 | 153,75 | 153,75 | 153,75 | - |
| *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.
