Mercados españoles abiertos en 48 mins

Rydex NASDAQ-100 2x Strategy H (RYVYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
431,10+2,62 (+0,61%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024431,10431,10431,10431,10431,10-
23 abr 2024428,48428,48428,48428,48428,48-
22 abr 2024416,01416,01416,01416,01416,01-
19 abr 2024407,87407,87407,87407,87407,87-
18 abr 2024425,51425,51425,51425,51425,51-
17 abr 2024430,53430,53430,53430,53430,53-
16 abr 2024441,57441,57441,57441,57441,57-
15 abr 2024441,36441,36441,36441,36441,36-
12 abr 2024456,58456,58456,58456,58456,58-
11 abr 2024472,42472,42472,42472,42472,42-
10 abr 2024457,52457,52457,52457,52457,52-
09 abr 2024465,77465,77465,77465,77465,77-
08 abr 2024462,31462,31462,31462,31462,31-
05 abr 2024462,77462,77462,77462,77462,77-
04 abr 2024451,46451,46451,46451,46451,46-
03 abr 2024466,06466,06466,06466,06466,06-
02 abr 2024464,07464,07464,07464,07464,07-
01 abr 2024472,89472,89472,89472,89472,89-
28 mar 2024471,06471,06471,06471,06471,06-
27 mar 2024472,81472,81472,81472,81472,81-
26 mar 2024469,34469,34469,34469,34469,34-
25 mar 2024472,79472,79472,79472,79472,79-
22 mar 2024475,41475,41475,41475,41475,41-
21 mar 2024475,41475,41475,41475,41475,41-
20 mar 2024471,39471,39471,39471,39471,39-
19 mar 2024460,65460,65460,65460,65460,65-
18 mar 2024449,62449,62449,62449,62449,62-
15 mar 2024449,62449,62449,62449,62449,62-
14 mar 2024460,46460,46460,46460,46460,46-
13 mar 2024463,19463,19463,19463,19463,19-
12 mar 2024470,99470,99470,99470,99470,99-
11 mar 2024457,51457,51457,51457,51457,51-
08 mar 2024461,05461,05461,05461,05461,05-
07 mar 2024475,70475,70475,70475,70475,70-
06 mar 2024461,46461,46461,46461,46461,46-
05 mar 2024455,48455,48455,48455,48455,48-
04 mar 2024472,58472,58472,58472,58472,58-
01 mar 2024476,61476,61476,61476,61476,61-
29 feb 2024463,41463,41463,41463,41463,41-
28 feb 2024454,85454,85454,85454,85454,85-
27 feb 2024459,83459,83459,83459,83459,83-
26 feb 2024457,94457,94457,94457,94457,94-
23 feb 2024458,29458,29458,29458,29458,29-
22 feb 2024461,84461,84461,84461,84461,84-
21 feb 2024435,82435,82435,82435,82435,82-
20 feb 2024439,26439,26439,26439,26439,26-
16 feb 2024446,37446,37446,37446,37446,37-
15 feb 2024454,80454,80454,80454,80454,80-
14 feb 2024452,79452,79452,79452,79452,79-
13 feb 2024442,49442,49442,49442,49442,49-
12 feb 2024456,98456,98456,98456,98456,98-
09 feb 2024461,09461,09461,09461,09461,09-
08 feb 2024452,14452,14452,14452,14452,14-
07 feb 2024450,75450,75450,75450,75450,75-
06 feb 2024441,70441,70441,70441,70441,70-
05 feb 2024443,74443,74443,74443,74443,74-
02 feb 2024445,35445,35445,35445,35445,35-
01 feb 2024430,80430,80430,80430,80430,80-
31 ene 2024420,71420,71420,71420,71420,71-
30 ene 2024437,81437,81437,81437,81437,81-
29 ene 2024443,87443,87443,87443,87443,87-
26 ene 2024435,19435,19435,19435,19435,19-
25 ene 2024440,28440,28440,28440,28440,28-
24 ene 2024439,50439,50439,50439,50439,50-
23 ene 2024434,84434,84434,84434,84434,84-
22 ene 2024431,28431,28431,28431,28431,28-
19 ene 2024430,58430,58430,58430,58430,58-
18 ene 2024414,56414,56414,56414,56414,56-
17 ene 2024402,82402,82402,82402,82402,82-
16 ene 2024407,49407,49407,49407,49407,49-
12 ene 2024407,76407,76407,76407,76407,76-
11 ene 2024407,41407,41407,41407,41407,41-
10 ene 2024406,16406,16406,16406,16406,16-
09 ene 2024400,76400,76400,76400,76400,76-
08 ene 2024399,43399,43399,43399,43399,43-
05 ene 2024383,41383,41383,41383,41383,41-
04 ene 2024382,46382,46382,46382,46382,46-
03 ene 2024386,63386,63386,63386,63386,63-
02 ene 2024395,01395,01395,01395,01395,01-
29 dic 2023408,89408,89408,89408,89408,89-
28 dic 2023412,64412,64412,64412,64412,64-
27 dic 2023413,14413,14413,14413,14413,14-
26 dic 2023411,82411,82411,82411,82411,82-
22 dic 2023407,11407,11407,11407,11407,11-
21 dic 2023406,31406,31406,31406,31406,31-
20 dic 2023396,69396,69396,69396,69396,69-
19 dic 2023409,31409,31409,31409,31409,31-
18 dic 2023405,27405,27405,27405,27405,27-
15 dic 2023400,26400,26400,26400,26400,26-
14 dic 2023396,39396,39396,39396,39396,39-
13 dic 2023397,59397,59397,59397,59397,59-
12 dic 2023387,81387,81387,81387,81387,81-
11 dic 2023381,63381,63381,63381,63381,63-
08 dic 2023375,36375,36375,36375,36375,36-
07 dic 2023372,61372,61372,61372,61372,61-
06 dic 2023361,96361,96361,96361,96361,96-
05 dic 2023366,19366,19366,19366,19366,19-
04 dic 2023364,49364,49364,49364,49364,49-
01 dic 2023371,93371,93371,93371,93371,93-
30 nov 2023369,78369,78369,78369,78369,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...