Mercados españoles cerrados

Rydex Dow Jones Industrial Average H (RYDHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
92,89-0,15 (-0,16%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202492,8992,8992,8992,8992,89-
13 jun 202493,0493,0493,0493,0493,04-
12 jun 202493,1993,1993,1993,1993,19-
11 jun 202493,2893,2893,2893,2893,28-
10 jun 202493,5793,5793,5793,5793,57-
07 jun 202493,3993,3993,3993,3993,39-
06 jun 202493,6293,6293,6293,6293,62-
05 jun 202493,4393,4393,4393,4393,43-
04 jun 202493,2093,2093,2093,2093,20-
03 jun 202492,8792,8792,8792,8792,87-
31 may 202493,1193,1193,1193,1193,11-
30 may 202491,7391,7391,7391,7391,73-
29 may 202492,4592,4592,4592,4592,45-
28 may 202493,4493,4493,4493,4493,44-
24 may 202493,9793,9793,9793,9793,97-
23 may 202493,9793,9793,9793,9793,97-
22 may 202495,4395,4395,4395,4395,43-
21 may 202495,9295,9295,9295,9295,92-
20 may 202495,7795,7795,7795,7795,77-
17 may 202496,2296,2296,2296,2296,22-
16 may 202495,9195,9195,9195,9195,91-
15 may 202495,9395,9395,9395,9395,93-
14 may 202495,0795,0795,0795,0795,07-
13 may 202494,7794,7794,7794,7794,77-
10 may 202494,9794,9794,9794,9794,97-
09 may 202494,6894,6894,6894,6894,68-
08 may 202493,8593,8593,8593,8593,85-
07 may 202493,4493,4493,4493,4493,44-
06 may 202493,3793,3793,3793,3793,37-
03 may 202492,9592,9592,9592,9592,95-
02 may 202491,8891,8891,8891,8891,88-
01 may 202491,1091,1091,1091,1091,10-
30 abr 202490,8990,8990,8990,8990,89-
29 abr 202492,2792,2792,2792,2792,27-
26 abr 202491,9291,9291,9291,9291,92-
25 abr 202491,5691,5691,5691,5691,56-
24 abr 202492,4792,4792,4792,4792,47-
23 abr 202492,5892,5892,5892,5892,58-
22 abr 202491,9491,9491,9491,9491,94-
19 abr 202491,3391,3391,3391,3391,33-
18 abr 202490,8190,8190,8190,8190,81-
17 abr 202490,7590,7590,7590,7590,75-
16 abr 202490,8690,8690,8690,8690,86-
15 abr 202490,7190,7190,7190,7190,71-
12 abr 202491,3291,3291,3291,3291,32-
11 abr 202492,4792,4792,4792,4792,47-
10 abr 202492,4892,4892,4892,4892,48-
09 abr 202493,5193,5193,5193,5193,51-
08 abr 202493,5393,5393,5393,5393,53-
05 abr 202493,5593,5593,5593,5593,55-
04 abr 202492,8392,8392,8392,8392,83-
03 abr 202494,0994,0994,0994,0994,09-
02 abr 202494,1894,1894,1894,1894,18-
01 abr 202495,1495,1495,1495,1495,14-
28 mar 202495,7395,7395,7395,7395,73-
27 mar 202495,6495,6495,6495,6495,64-
26 mar 202494,5094,5094,5094,5094,50-
25 mar 202494,5794,5794,5794,5794,57-
22 mar 202494,9794,9794,9794,9794,97-
21 mar 202495,7195,7195,7195,7195,71-
20 mar 202495,0795,0795,0795,0795,07-
19 mar 202494,1094,1094,1094,1094,10-
18 mar 202493,3493,3493,3493,3493,34-
15 mar 202493,1693,1693,1693,1693,16-
14 mar 202493,6393,6393,6393,6393,63-
13 mar 202493,9593,9593,9593,9593,95-
12 mar 202493,8593,8593,8593,8593,85-
11 mar 202493,2993,2993,2993,2993,29-
08 mar 202493,1893,1893,1893,1893,18-
07 mar 202493,3393,3393,3393,3393,33-
06 mar 202493,0093,0093,0093,0093,00-
05 mar 202492,7992,7992,7992,7992,79-
04 mar 202493,7693,7693,7693,7693,76-
01 mar 202494,0094,0094,0094,0094,00-
29 feb 202493,7893,7893,7893,7893,78-
28 feb 202493,6393,6393,6393,6393,63-
27 feb 202493,6493,6493,6493,6493,64-
26 feb 202493,8893,8893,8893,8893,88-
23 feb 202494,0394,0394,0394,0394,03-
22 feb 202493,8993,8993,8993,8993,89-
21 feb 202492,8092,8092,8092,8092,80-
20 feb 202492,6992,6992,6992,6992,69-
16 feb 202492,8492,8492,8492,8492,84-
15 feb 202493,1993,1993,1993,1993,19-
14 feb 202492,2792,2792,2792,2792,27-
13 feb 202491,9091,9091,9091,9091,90-
12 feb 202493,1893,1893,1893,1893,18-
09 feb 202492,8892,8892,8892,8892,88-
08 feb 202493,0293,0293,0293,0293,02-
07 feb 202492,8792,8792,8792,8792,87-
06 feb 202492,5092,5092,5092,5092,50-
05 feb 202492,1592,1592,1592,1592,15-
02 feb 202492,8292,8292,8292,8292,82-
01 feb 202492,5292,5292,5292,5292,52-
31 ene 202491,6391,6391,6391,6391,63-
30 ene 202492,4092,4092,4092,4092,40-
29 ene 202492,0992,0992,0992,0992,09-
26 ene 202491,5591,5591,5591,5591,55-
25 ene 202491,4291,4291,4291,4291,42-
24 ene 202490,8390,8390,8390,8390,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...