Mercados españoles cerrados

Rydex NASDAQ-100 2x Strategy Fund (RYCCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
224,19+8,73 (+4,05%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
15 jul 2022176,55176,55176,55176,55176,55-
14 jul 2022170,42170,42170,42170,42170,42-
13 jul 2022169,26169,26169,26169,26169,26-
12 jul 2022169,81169,81169,81169,81169,81-
11 jul 2022173,17173,17173,17173,17173,17-
08 jul 2022181,12181,12181,12181,12181,12-
07 jul 2022180,65180,65180,65180,65180,65-
06 jul 2022173,22173,22173,22173,22173,22-
05 jul 2022171,12171,12171,12171,12171,12-
01 jul 2022165,48165,48165,48165,48165,48-
30 jun 2022163,27163,27163,27163,27163,27-
29 jun 2022167,70167,70167,70167,70167,70-
28 jun 2022167,15167,15167,15167,15167,15-
27 jun 2022178,17178,17178,17178,17178,17-
24 jun 2022181,15181,15181,15181,15181,15-
23 jun 2022169,34169,34169,34169,34169,34-
22 jun 2022164,46164,46164,46164,46164,46-
21 jun 2022165,03165,03165,03165,03165,03-
17 jun 2022157,12157,12157,12157,12157,12-
16 jun 2022153,47153,47153,47153,47153,47-
15 jun 2022166,90166,90166,90166,90166,90-
14 jun 2022158,98158,98158,98158,98158,98-
13 jun 2022158,29158,29158,29158,29158,29-
10 jun 2022174,34174,34174,34174,34174,34-
09 jun 2022187,72187,72187,72187,72187,72-
08 jun 2022198,63198,63198,63198,63198,63-
07 jun 2022201,67201,67201,67201,67201,67-
06 jun 2022198,17198,17198,17198,17198,17-
03 jun 2022196,62196,62196,62196,62196,62-
02 jun 2022207,75207,75207,75207,75207,75-
01 jun 2022196,91196,91196,91196,91196,91-
31 may 2022199,89199,89199,89199,89199,89-
27 may 2022201,13201,13201,13201,13201,13-
26 may 2022188,72188,72188,72188,72188,72-
25 may 2022178,82178,82178,82178,82178,82-
24 may 2022173,76173,76173,76173,76173,76-
23 may 2022181,66181,66181,66181,66181,66-
20 may 2022175,76175,76175,76175,76175,76-
19 may 2022177,02177,02177,02177,02177,02-
18 may 2022178,69178,69178,69178,69178,69-
17 may 2022198,66198,66198,66198,66198,66-
16 may 2022188,82188,82188,82188,82188,82-
13 may 2022193,26193,26193,26193,26193,26-
12 may 2022180,05180,05180,05180,05180,05-
11 may 2022180,73180,73180,73180,73180,73-
10 may 2022192,45192,45192,45192,45192,45-
09 may 2022187,68187,68187,68187,68187,68-
06 may 2022203,87203,87203,87203,87203,87-
05 may 2022209,00209,00209,00209,00209,00-
04 may 2022232,43232,43232,43232,43232,43-
03 may 2022217,63217,63217,63217,63217,63-
02 may 2022217,13217,13217,13217,13217,13-
29 abr 2022209,99209,99209,99209,99209,99-
28 abr 2022230,72230,72230,72230,72230,72-
27 abr 2022215,65215,65215,65215,65215,65-
26 abr 2022215,88215,88215,88215,88215,88-
25 abr 2022234,00234,00234,00234,00234,00-
22 abr 2022228,03228,03228,03228,03228,03-
21 abr 2022240,85240,85240,85240,85240,85-
20 abr 2022250,89250,89250,89250,89250,89-
19 abr 2022258,59258,59258,59258,59258,59-
18 abr 2022247,96247,96247,96247,96247,96-
14 abr 2022247,31247,31247,31247,31247,31-
13 abr 2022259,25259,25259,25259,25259,25-
12 abr 2022249,32249,32249,32249,32249,32-
11 abr 2022251,21251,21251,21251,21251,21-
08 abr 2022263,63263,63263,63263,63263,63-
07 abr 2022271,34271,34271,34271,34271,34-
06 abr 2022270,10270,10270,10270,10270,10-
05 abr 2022282,41282,41282,41282,41282,41-
04 abr 2022295,51295,51295,51295,51295,51-
01 abr 2022284,08284,08284,08284,08284,08-
31 mar 2022283,52283,52283,52283,52283,52-
30 mar 2022292,39292,39292,39292,39292,39-
29 mar 2022298,93298,93298,93298,93298,93-
28 mar 2022289,21289,21289,21289,21289,21-
25 mar 2022280,39280,39280,39280,39280,39-
24 mar 2022280,89280,89280,89280,89280,89-
23 mar 2022269,03269,03269,03269,03269,03-
22 mar 2022276,89276,89276,89276,89276,89-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...