Mercados españoles abiertos en 25 mins

Rydex Dow Jones Industrial Average A (RYDAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
95,34-0,49 (-0,51%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202495,3495,3495,3495,3495,34-
21 may 202495,8395,8395,8395,8395,83-
20 may 202495,6795,6795,6795,6795,67-
17 may 202496,1396,1396,1396,1396,13-
16 may 202495,8295,8295,8295,8295,82-
15 may 202495,8495,8495,8495,8495,84-
14 may 202494,9894,9894,9894,9894,98-
13 may 202494,6894,6894,6894,6894,68-
10 may 202494,8894,8894,8894,8894,88-
09 may 202494,5994,5994,5994,5994,59-
08 may 202493,7693,7693,7693,7693,76-
07 may 202493,3593,3593,3593,3593,35-
06 may 202493,2893,2893,2893,2893,28-
03 may 202492,8692,8692,8692,8692,86-
02 may 202491,7991,7991,7991,7991,79-
01 may 202491,0191,0191,0191,0191,01-
30 abr 202490,8090,8090,8090,8090,80-
29 abr 202492,1892,1892,1892,1892,18-
26 abr 202491,8391,8391,8391,8391,83-
25 abr 202491,4791,4791,4791,4791,47-
24 abr 202492,3892,3892,3892,3892,38-
23 abr 202492,4992,4992,4992,4992,49-
22 abr 202491,8591,8591,8591,8591,85-
19 abr 202491,2491,2491,2491,2491,24-
18 abr 202490,7290,7290,7290,7290,72-
17 abr 202490,6690,6690,6690,6690,66-
16 abr 202490,7790,7790,7790,7790,77-
15 abr 202490,6390,6390,6390,6390,63-
12 abr 202491,2391,2391,2391,2391,23-
11 abr 202492,3892,3892,3892,3892,38-
10 abr 202492,3992,3992,3992,3992,39-
09 abr 202493,4293,4293,4293,4293,42-
08 abr 202493,4493,4493,4493,4493,44-
05 abr 202493,4693,4693,4693,4693,46-
04 abr 202492,7492,7492,7492,7492,74-
03 abr 202494,0094,0094,0094,0094,00-
02 abr 202494,0994,0994,0994,0994,09-
01 abr 202495,0595,0595,0595,0595,05-
28 mar 202495,6495,6495,6495,6495,64-
27 mar 202495,5595,5595,5595,5595,55-
26 mar 202494,4194,4194,4194,4194,41-
25 mar 202494,4894,4894,4894,4894,48-
22 mar 202494,8794,8794,8794,8794,87-
21 mar 202495,6295,6295,6295,6295,62-
20 mar 202494,9894,9894,9894,9894,98-
19 mar 202494,0194,0194,0194,0194,01-
18 mar 202493,2493,2493,2493,2493,24-
15 mar 202493,0793,0793,0793,0793,07-
14 mar 202493,5493,5493,5493,5493,54-
13 mar 202493,8693,8693,8693,8693,86-
12 mar 202493,7693,7693,7693,7693,76-
11 mar 202493,2093,2093,2093,2093,20-
08 mar 202493,0993,0993,0993,0993,09-
07 mar 202493,2493,2493,2493,2493,24-
06 mar 202492,9192,9192,9192,9192,91-
05 mar 202492,7092,7092,7092,7092,70-
04 mar 202493,6793,6793,6793,6793,67-
01 mar 202493,9193,9193,9193,9193,91-
29 feb 202493,6993,6993,6993,6993,69-
28 feb 202493,5493,5493,5493,5493,54-
27 feb 202493,5593,5593,5593,5593,55-
26 feb 202493,7993,7993,7993,7993,79-
23 feb 202493,9493,9493,9493,9493,94-
22 feb 202493,8093,8093,8093,8093,80-
21 feb 202492,7192,7192,7192,7192,71-
20 feb 202492,6092,6092,6092,6092,60-
16 feb 202492,7592,7592,7592,7592,75-
15 feb 202493,1093,1093,1093,1093,10-
14 feb 202492,1892,1892,1892,1892,18-
13 feb 202491,8091,8091,8091,8091,80-
12 feb 202493,0993,0993,0993,0993,09-
09 feb 202492,7892,7892,7892,7892,78-
08 feb 202492,9292,9292,9292,9292,92-
07 feb 202492,7892,7892,7892,7892,78-
06 feb 202492,4192,4192,4192,4192,41-
05 feb 202492,0692,0692,0692,0692,06-
02 feb 202492,7392,7392,7392,7392,73-
01 feb 202492,4392,4392,4392,4392,43-
31 ene 202491,5491,5491,5491,5491,54-
30 ene 202492,3192,3192,3192,3192,31-
29 ene 202492,0092,0092,0092,0092,00-
26 ene 202491,4691,4691,4691,4691,46-
25 ene 202491,3391,3391,3391,3391,33-
24 ene 202490,7490,7490,7490,7490,74-
23 ene 202490,9890,9890,9890,9890,98-
22 ene 202491,2291,2291,2291,2291,22-
19 ene 202490,8990,8990,8990,8990,89-
18 ene 202489,9389,9389,9389,9389,93-
17 ene 202489,4489,4489,4489,4489,44-
16 ene 202489,6789,6789,6789,6789,67-
12 ene 202490,2490,2490,2490,2490,24-
11 ene 202490,5390,5390,5390,5390,53-
10 ene 202490,5090,5090,5090,5090,50-
09 ene 202490,0990,0990,0990,0990,09-
08 ene 202490,4790,4790,4790,4790,47-
05 ene 202489,9589,9589,9589,9589,95-
04 ene 202489,9089,9089,9089,9089,90-
03 ene 202489,8689,8689,8689,8689,86-
02 ene 202490,5490,5490,5490,5490,54-
29 dic 202390,5690,5690,5690,5690,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...