Mercados españoles cerrados en 1 hr 16 mins

Rydex NASDAQ-100 Fund (RYHOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,68-0,45 (-0,69%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202464,6864,6864,6864,6864,68-
30 abr 202465,1365,1365,1365,1365,13-
29 abr 202466,4166,4166,4166,4166,41-
26 abr 202466,1866,1866,1866,1866,18-
25 abr 202465,1165,1165,1165,1165,11-
24 abr 202465,4765,4765,4765,4765,47-
23 abr 202465,2665,2665,2665,2665,26-
22 abr 202464,2964,2964,2964,2964,29-
19 abr 202463,6563,6563,6563,6563,65-
18 abr 202464,9964,9964,9964,9964,99-
17 abr 202465,3665,3665,3665,3665,36-
16 abr 202466,1966,1966,1966,1966,19-
15 abr 202466,1666,1666,1666,1666,16-
12 abr 202467,2867,2867,2867,2867,28-
11 abr 202468,4268,4268,4268,4268,42-
10 abr 202467,3167,3167,3167,3167,31-
09 abr 202467,9167,9167,9167,9167,91-
08 abr 202467,6567,6567,6567,6567,65-
05 abr 202467,6867,6867,6867,6867,68-
04 abr 202466,8466,8466,8466,8466,84-
03 abr 202467,8967,8967,8967,8967,89-
02 abr 202467,7467,7467,7467,7467,74-
01 abr 202468,3868,3868,3868,3868,38-
28 mar 202468,2468,2468,2468,2468,24-
27 mar 202468,3468,3468,3468,3468,34-
26 mar 202468,0868,0868,0868,0868,08-
25 mar 202468,3368,3368,3368,3368,33-
22 mar 202468,5768,5768,5768,5768,57-
21 mar 202468,5068,5068,5068,5068,50-
20 mar 202468,2068,2068,2068,2068,20-
19 mar 202467,4167,4167,4167,4167,41-
18 mar 202467,2467,2467,2467,2467,24-
15 mar 202466,5866,5866,5866,5866,58-
14 mar 202467,3667,3667,3667,3667,36-
13 mar 202467,5667,5667,5667,5667,56-
12 mar 202468,1368,1368,1368,1368,13-
11 mar 202467,1367,1367,1367,1367,13-
08 mar 202467,3867,3867,3867,3867,38-
07 mar 202468,4368,4368,4368,4368,43-
06 mar 202467,3867,3867,3867,3867,38-
05 mar 202466,9466,9466,9466,9466,94-
04 mar 202468,1768,1768,1768,1768,17-
01 mar 202468,4568,4568,4568,4568,45-
29 feb 202467,4867,4867,4867,4867,48-
28 feb 202466,8466,8466,8466,8466,84-
27 feb 202467,1967,1967,1967,1967,19-
26 feb 202467,0667,0667,0667,0667,06-
23 feb 202467,0867,0867,0867,0867,08-
22 feb 202467,3367,3367,3367,3367,33-
21 feb 202465,3765,3765,3765,3765,37-
20 feb 202465,6265,6265,6265,6265,62-
16 feb 202466,1466,1466,1466,1466,14-
15 feb 202466,7566,7566,7566,7566,75-
14 feb 202466,6066,6066,6066,6066,60-
13 feb 202465,8265,8265,8265,8265,82-
12 feb 202466,8866,8866,8866,8866,88-
09 feb 202467,1767,1767,1767,1767,17-
08 feb 202466,5066,5066,5066,5066,50-
07 feb 202466,4066,4066,4066,4066,40-
06 feb 202465,7265,7265,7265,7265,72-
05 feb 202465,8765,8765,8765,8765,87-
02 feb 202465,9865,9865,9865,9865,98-
01 feb 202464,8864,8864,8864,8864,88-
31 ene 202464,1064,1064,1064,1064,10-
30 ene 202465,3765,3765,3765,3765,37-
29 ene 202465,8165,8165,8165,8165,81-
26 ene 202465,1665,1665,1665,1665,16-
25 ene 202465,5365,5365,5365,5365,53-
24 ene 202465,4665,4665,4665,4665,46-
23 ene 202465,1165,1165,1165,1165,11-
22 ene 202464,8364,8364,8364,8364,83-
19 ene 202464,7864,7864,7864,7864,78-
18 ene 202463,5463,5463,5463,5463,54-
17 ene 202462,6262,6262,6262,6262,62-
16 ene 202462,9862,9862,9862,9862,98-
12 ene 202462,9962,9962,9962,9962,99-
11 ene 202462,9662,9662,9662,9662,96-
10 ene 202462,8562,8562,8562,8562,85-
09 ene 202462,4362,4362,4362,4362,43-
08 ene 202462,3262,3262,3262,3262,32-
05 ene 202461,0361,0361,0361,0361,03-
04 ene 202460,9560,9560,9560,9560,95-
03 ene 202461,2861,2861,2861,2861,28-
02 ene 202461,9361,9361,9361,9361,93-
29 dic 202362,9862,9862,9862,9862,98-
28 dic 202363,2663,2663,2663,2663,26-
27 dic 202363,3063,3063,3063,3063,30-
26 dic 202363,1963,1963,1963,1963,19-
22 dic 202362,8162,8162,8162,8162,81-
21 dic 202362,7562,7562,7562,7562,75-
20 dic 202361,9961,9961,9961,9961,99-
19 dic 202362,9562,9562,9562,9562,95-
18 dic 202362,6462,6462,6462,6462,64-
15 dic 202362,2462,2462,2462,2462,24-
14 dic 202361,9361,9361,9361,9361,93-
13 dic 202362,0262,0262,0262,0262,02-
12 dic 202360,7460,7460,7460,7460,74-
11 dic 202360,7460,7460,7460,7460,74-
08 dic 202360,2360,2360,2360,2360,23-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...