Mercados españoles cerrados

Rydex S&P 500 C (RYSYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,98+0,80 (+1,17%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 2024------
05 jun 202468,9868,9868,9868,9868,98-
04 jun 202468,1868,1868,1868,1868,18-
03 jun 202468,0868,0868,0868,0868,08-
31 may 202468,0068,0068,0068,0068,00-
30 may 202467,4667,4667,4667,4667,46-
29 may 202467,8667,8667,8667,8667,86-
28 may 202468,3768,3768,3768,3768,37-
24 may 202468,3668,3668,3668,3668,36-
23 may 202467,9067,9067,9067,9067,90-
22 may 202468,4168,4168,4168,4168,41-
21 may 202468,6068,6068,6068,6068,60-
20 may 202468,4368,4368,4368,4368,43-
17 may 202468,3668,3668,3668,3668,36-
16 may 202468,2968,2968,2968,2968,29-
15 may 202468,4368,4368,4368,4368,43-
14 may 202467,6267,6267,6267,6267,62-
13 may 202467,2967,2967,2967,2967,29-
10 may 202467,2067,2067,2067,2067,20-
09 may 202467,2067,2067,2067,2067,20-
08 may 202466,8666,8666,8666,8666,86-
07 may 202466,8666,8666,8666,8666,86-
06 may 202466,7766,7766,7766,7766,77-
03 may 202466,0966,0966,0966,0966,09-
02 may 202465,2865,2865,2865,2865,28-
01 may 202464,6964,6964,6964,6964,69-
30 abr 202464,9264,9264,9264,9264,92-
29 abr 202465,9665,9665,9665,9665,96-
26 abr 202465,7565,7565,7565,7565,75-
25 abr 202465,1065,1065,1065,1065,10-
24 abr 202465,4065,4065,4065,4065,40-
23 abr 202465,3965,3965,3965,3965,39-
22 abr 202464,6264,6264,6264,6264,62-
19 abr 202464,0664,0664,0664,0664,06-
18 abr 202464,6464,6464,6464,6464,64-
17 abr 202464,7864,7864,7864,7864,78-
16 abr 202465,1665,1665,1665,1665,16-
15 abr 202465,3065,3065,3065,3065,30-
12 abr 202466,1066,1066,1066,1066,10-
11 abr 202467,0867,0867,0867,0867,08-
10 abr 202466,5966,5966,5966,5966,59-
09 abr 202467,2367,2367,2367,2367,23-
08 abr 202467,1367,1367,1367,1367,13-
05 abr 202467,1567,1567,1567,1567,15-
04 abr 202466,4366,4366,4366,4366,43-
03 abr 202467,2567,2567,2567,2567,25-
02 abr 202467,1867,1867,1867,1867,18-
01 abr 202467,6767,6767,6767,6767,67-
28 mar 202467,8167,8167,8167,8167,81-
27 mar 202467,7567,7567,7567,7567,75-
26 mar 202467,1767,1767,1767,1767,17-
25 mar 202467,3667,3667,3667,3667,36-
22 mar 202467,6867,6867,6867,6867,68-
21 mar 202467,6867,6867,6867,6867,68-
20 mar 202467,4667,4667,4667,4667,46-
19 mar 202466,8666,8666,8666,8666,86-
18 mar 202466,4966,4966,4966,4966,49-
15 mar 202466,0866,0866,0866,0866,08-
14 mar 202466,5266,5266,5266,5266,52-
13 mar 202466,7066,7066,7066,7066,70-
12 mar 202466,8366,8366,8366,8366,83-
11 mar 202466,0966,0966,0966,0966,09-
08 mar 202466,1766,1766,1766,1766,17-
07 mar 202466,6166,6166,6166,6166,61-
06 mar 202465,9365,9365,9365,9365,93-
05 mar 202465,5965,5965,5965,5965,59-
04 mar 202466,2766,2766,2766,2766,27-
01 mar 202466,3566,3566,3566,3566,35-
29 feb 202465,8365,8365,8365,8365,83-
28 feb 202465,4865,4865,4865,4865,48-
27 feb 202465,5865,5865,5865,5865,58-
26 feb 202465,4765,4765,4765,4765,47-
23 feb 202465,7365,7365,7365,7365,73-
22 feb 202465,7165,7165,7165,7165,71-
21 feb 202464,3664,3664,3664,3664,36-
20 feb 202464,2864,2864,2864,2864,28-
16 feb 202464,6764,6764,6764,6764,67-
15 feb 202464,9864,9864,9864,9864,98-
14 feb 202464,6064,6064,6064,6064,60-
13 feb 202463,9863,9863,9863,9863,98-
12 feb 202464,8664,8664,8664,8664,86-
09 feb 202464,9364,9364,9364,9364,93-
08 feb 202464,5664,5664,5664,5664,56-
07 feb 202464,5264,5264,5264,5264,52-
06 feb 202464,0064,0064,0064,0064,00-
05 feb 202463,8563,8563,8563,8563,85-
02 feb 202464,0664,0664,0664,0664,06-
01 feb 202463,3963,3963,3963,3963,39-
31 ene 202462,6162,6162,6162,6162,61-
30 ene 202463,6463,6463,6463,6463,64-
29 ene 202463,6863,6863,6863,6863,68-
26 ene 202463,2063,2063,2063,2063,20-
25 ene 202463,2663,2663,2663,2663,26-
24 ene 202462,9362,9362,9362,9362,93-
23 ene 202462,8862,8862,8862,8862,88-
22 ene 202462,7062,7062,7062,7062,70-
19 ene 202462,5662,5662,5662,5662,56-
18 ene 202461,8161,8161,8161,8161,81-
17 ene 202461,2761,2761,2761,2761,27-
16 ene 202461,6261,6261,6261,6261,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...