Mercados españoles cerrados en 3 hrs 50 min

Rydex S&P 500 Pure Growth Fund (RYGRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,03+0,42 (+0,56%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202476,0376,0376,0376,0376,03-
17 jun 202475,6175,6175,6175,6175,61-
14 jun 202474,6674,6674,6674,6674,66-
13 jun 202474,9974,9974,9974,9974,99-
12 jun 202474,7174,7174,7174,7174,71-
11 jun 202473,3673,3673,3673,3673,36-
10 jun 202473,3473,3473,3473,3473,34-
07 jun 202472,8372,8372,8372,8372,83-
06 jun 202473,0573,0573,0573,0573,05-
05 jun 202473,3473,3473,3473,3473,34-
04 jun 202471,8071,8071,8071,8071,80-
03 jun 202471,9871,9871,9871,9871,98-
31 may 202472,4372,4372,4372,4372,43-
30 may 202472,2772,2772,2772,2772,27-
29 may 202472,8872,8872,8872,8872,88-
28 may 202473,6573,6573,6573,6573,65-
24 may 202473,5573,5573,5573,5573,55-
23 may 202472,5172,5172,5172,5172,51-
22 may 202473,1373,1373,1373,1373,13-
21 may 202473,7173,7173,7173,7173,71-
20 may 202473,8073,8073,8073,8073,80-
17 may 202473,1373,1373,1373,1373,13-
16 may 202473,0873,0873,0873,0873,08-
15 may 202473,7173,7173,7173,7173,71-
14 may 202472,1872,1872,1872,1872,18-
13 may 202471,7571,7571,7571,7571,75-
10 may 202472,1572,1572,1572,1572,15-
09 may 202472,0372,0372,0372,0372,03-
08 may 202471,7971,7971,7971,7971,79-
07 may 202471,7471,7471,7471,7471,74-
06 may 202472,3772,3772,3772,3772,37-
03 may 202471,0471,0471,0471,0471,04-
02 may 202470,2170,2170,2170,2170,21-
01 may 202469,3169,3169,3169,3169,31-
30 abr 202470,2470,2470,2470,2470,24-
29 abr 202471,7771,7771,7771,7771,77-
26 abr 202471,4371,4371,4371,4371,43-
25 abr 202470,5270,5270,5270,5270,52-
24 abr 202470,4070,4070,4070,4070,40-
23 abr 202470,4470,4470,4470,4470,44-
22 abr 202468,9068,9068,9068,9068,90-
19 abr 202468,2768,2768,2768,2768,27-
18 abr 202469,8969,8969,8969,8969,89-
17 abr 202470,3470,3470,3470,3470,34-
16 abr 202471,3071,3071,3071,3071,30-
15 abr 202471,1971,1971,1971,1971,19-
12 abr 202472,3772,3772,3772,3772,37-
11 abr 202473,9373,9373,9373,9373,93-
10 abr 202472,9772,9772,9772,9772,97-
09 abr 202473,9473,9473,9473,9473,94-
08 abr 202474,1974,1974,1974,1974,19-
05 abr 202474,2374,2374,2374,2374,23-
04 abr 202473,1073,1073,1073,1073,10-
03 abr 202474,6074,6074,6074,6074,60-
02 abr 202474,0674,0674,0674,0674,06-
01 abr 202475,0375,0375,0375,0375,03-
28 mar 202475,0275,0275,0275,0275,02-
27 mar 202474,9874,9874,9874,9874,98-
26 mar 202474,7374,7374,7374,7374,73-
25 mar 202475,1075,1075,1075,1075,10-
22 mar 202475,2075,2075,2075,2075,20-
21 mar 202475,4775,4775,4775,4775,47-
20 mar 202474,5474,5474,5474,5474,54-
19 mar 202473,5473,5473,5473,5473,54-
18 mar 202473,3273,3273,3273,3273,32-
15 mar 202472,8872,8872,8872,8872,88-
14 mar 202473,6073,6073,6073,6073,60-
13 mar 202474,1574,1574,1574,1574,15-
12 mar 202474,4374,4374,4374,4374,43-
11 mar 202473,1073,1073,1073,1073,10-
08 mar 202473,5773,5773,5773,5773,57-
07 mar 202474,5374,5374,5374,5374,53-
06 mar 202473,5473,5473,5473,5473,54-
05 mar 202473,0373,0373,0373,0373,03-
04 mar 202474,1474,1474,1474,1474,14-
01 mar 202474,1674,1674,1674,1674,16-
29 feb 202472,9972,9972,9972,9972,99-
28 feb 202472,1772,1772,1772,1772,17-
27 feb 202472,2272,2272,2272,2272,22-
26 feb 202471,9971,9971,9971,9971,99-
23 feb 202471,7371,7371,7371,7371,73-
22 feb 202471,9171,9171,9171,9171,91-
21 feb 202469,7169,7169,7169,7169,71-
20 feb 202470,3070,3070,3070,3070,30-
16 feb 202471,1471,1471,1471,1471,14-
15 feb 202471,7471,7471,7471,7471,74-
14 feb 202471,3171,3171,3171,3171,31-
13 feb 202469,9369,9369,9369,9369,93-
12 feb 202471,1971,1971,1971,1971,19-
09 feb 202471,3071,3071,3071,3071,30-
08 feb 202471,0571,0571,0571,0571,05-
07 feb 202470,3470,3470,3470,3470,34-
06 feb 202469,4069,4069,4069,4069,40-
05 feb 202469,5769,5769,5769,5769,57-
02 feb 202469,6169,6169,6169,6169,61-
01 feb 202468,6368,6368,6368,6368,63-
31 ene 202467,6067,6067,6067,6067,60-
30 ene 202468,7968,7968,7968,7968,79-
29 ene 202468,9068,9068,9068,9068,90-
26 ene 202468,0468,0468,0468,0468,04-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...