Mercados españoles abiertos en 6 hrs 24 min

Rydex S&P 500 Pure Growth A (RYLGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
92,75+0,66 (+0,72%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 2024------
02 jul 202492,0992,0992,0992,0992,09-
01 jul 202491,5291,5291,5291,5291,52-
28 jun 202491,7791,7791,7791,7791,77-
27 jun 202491,8391,8391,8391,8391,83-
26 jun 202491,2691,2691,2691,2691,26-
25 jun 202491,4891,4891,4891,4891,48-
24 jun 202490,6490,6490,6490,6490,64-
21 jun 202491,3491,3491,3491,3491,34-
20 jun 202491,5191,5191,5191,5191,51-
18 jun 202492,0492,0492,0492,0492,04-
17 jun 202491,5391,5391,5391,5391,53-
14 jun 202490,3790,3790,3790,3790,37-
13 jun 202490,7790,7790,7790,7790,77-
12 jun 202490,4290,4290,4290,4290,42-
11 jun 202488,7888,7888,7888,7888,78-
10 jun 202488,7688,7688,7688,7688,76-
07 jun 202488,1488,1488,1488,1488,14-
06 jun 202488,4088,4088,4088,4088,40-
05 jun 202488,7588,7588,7588,7588,75-
04 jun 202486,8986,8986,8986,8986,89-
03 jun 202487,1087,1087,1087,1087,10-
31 may 202487,6587,6587,6587,6587,65-
30 may 202487,4587,4587,4587,4587,45-
29 may 202488,1888,1888,1888,1888,18-
28 may 202489,1189,1189,1189,1189,11-
24 may 202488,9988,9988,9988,9988,99-
23 may 202487,7287,7287,7287,7287,72-
22 may 202488,4788,4788,4788,4788,47-
21 may 202489,1789,1789,1789,1789,17-
20 may 202489,2889,2889,2889,2889,28-
17 may 202488,4688,4688,4688,4688,46-
16 may 202488,4088,4088,4088,4088,40-
15 may 202489,1789,1789,1789,1789,17-
14 may 202487,3187,3187,3187,3187,31-
13 may 202486,7986,7986,7986,7986,79-
10 may 202487,2787,2787,2787,2787,27-
09 may 202487,1287,1287,1287,1287,12-
08 may 202486,8286,8286,8286,8286,82-
07 may 202486,7686,7686,7686,7686,76-
06 may 202487,5287,5287,5287,5287,52-
03 may 202485,9185,9185,9185,9185,91-
02 may 202484,9084,9084,9084,9084,90-
01 may 202483,8183,8183,8183,8183,81-
30 abr 202484,9484,9484,9484,9484,94-
29 abr 202486,7986,7986,7986,7986,79-
26 abr 202486,3786,3786,3786,3786,37-
25 abr 202485,2785,2785,2785,2785,27-
24 abr 202485,1285,1285,1285,1285,12-
23 abr 202485,1685,1685,1685,1685,16-
22 abr 202483,3083,3083,3083,3083,30-
19 abr 202482,5482,5482,5482,5482,54-
18 abr 202484,5084,5084,5084,5084,50-
17 abr 202485,0385,0385,0385,0385,03-
16 abr 202486,1986,1986,1986,1986,19-
15 abr 202486,0686,0686,0686,0686,06-
12 abr 202487,4887,4887,4887,4887,48-
11 abr 202489,3789,3789,3789,3789,37-
10 abr 202488,2088,2088,2088,2088,20-
09 abr 202489,3889,3889,3889,3889,38-
08 abr 202489,6789,6789,6789,6789,67-
05 abr 202489,7189,7189,7189,7189,71-
04 abr 202488,3588,3588,3588,3588,35-
03 abr 202490,1590,1590,1590,1590,15-
02 abr 202489,5089,5089,5089,5089,50-
01 abr 202490,6890,6890,6890,6890,68-
28 mar 202490,6690,6690,6690,6690,66-
27 mar 202490,6090,6090,6090,6090,60-
26 mar 202490,3090,3090,3090,3090,30-
25 mar 202490,7590,7590,7590,7590,75-
22 mar 202490,8690,8690,8690,8690,86-
21 mar 202491,1891,1891,1891,1891,18-
20 mar 202490,0590,0590,0590,0590,05-
19 mar 202488,8588,8588,8588,8588,85-
18 mar 202488,5888,5888,5888,5888,58-
15 mar 202488,0588,0588,0588,0588,05-
14 mar 202488,9188,9188,9188,9188,91-
13 mar 202489,5789,5789,5789,5789,57-
12 mar 202489,9189,9189,9189,9189,91-
11 mar 202488,3088,3088,3088,3088,30-
08 mar 202488,8788,8788,8788,8788,87-
07 mar 202490,0390,0390,0390,0390,03-
06 mar 202488,8388,8388,8388,8388,83-
05 mar 202488,2188,2188,2188,2188,21-
04 mar 202489,5489,5489,5489,5489,54-
01 mar 202489,5689,5689,5689,5689,56-
29 feb 202488,1688,1688,1688,1688,16-
28 feb 202487,1687,1687,1687,1687,16-
27 feb 202487,2187,2187,2187,2187,21-
26 feb 202486,9486,9486,9486,9486,94-
23 feb 202486,6286,6286,6286,6286,62-
22 feb 202486,8386,8386,8386,8386,83-
21 feb 202484,1884,1884,1884,1884,18-
20 feb 202484,8884,8884,8884,8884,88-
16 feb 202485,9085,9085,9085,9085,90-
15 feb 202486,6286,6286,6286,6286,62-
14 feb 202486,1086,1086,1086,1086,10-
13 feb 202484,4384,4384,4384,4384,43-
12 feb 202485,9485,9485,9485,9485,94-
09 feb 202486,0886,0886,0886,0886,08-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...