U.S. markets closed
F S&P 500
5,613.75 -7.75 (-0.14%) F Dow Jones
39,635.00 -60.00 (-0.15%) F Nasdaq
20,593.75 -27.00 (-0.13%) E-mini Russell 2000 Index Futur
2,040.30 -2.40 (-0.12%) Petróleo
82.80 -0.36 (-0.43%) Oro
2,391.10 -6.60 (-0.28%)
Rydex S&P 500 Pure Growth C (RYGRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
| 03 jul 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 02 jul 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
| 01 jul 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| 28 jun 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 27 jun 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| 26 jun 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
| 25 jun 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| 24 jun 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
| 21 jun 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 20 jun 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| 18 jun 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| 17 jun 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
| 14 jun 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
| 13 jun 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 12 jun 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
| 11 jun 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
| 10 jun 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| 07 jun 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
| 06 jun 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 05 jun 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| 04 jun 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 03 jun 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 31 may 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| 30 may 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
| 29 may 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 28 may 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| 24 may 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 23 may 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| 22 may 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| 21 may 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
| 20 may 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 17 may 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| 16 may 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 15 may 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
| 14 may 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| 13 may 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 10 may 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 09 may 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
| 08 may 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
| 07 may 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 06 may 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
| 03 may 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| 02 may 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| 01 may 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| 30 abr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 29 abr 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
| 26 abr 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| 25 abr 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| 24 abr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 23 abr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 22 abr 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 19 abr 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
| 18 abr 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
| 17 abr 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 16 abr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 15 abr 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
| 12 abr 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
| 11 abr 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
| 10 abr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 09 abr 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
| 08 abr 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
| 05 abr 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
| 04 abr 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 03 abr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 02 abr 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
| 01 abr 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
| 28 mar 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 27 mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| 26 mar 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
| 25 mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 22 mar 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 21 mar 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
| 20 mar 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| 19 mar 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 18 mar 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
| 15 mar 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 14 mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 13 mar 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| 12 mar 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| 11 mar 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 08 mar 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
| 07 mar 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
| 06 mar 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 05 mar 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
| 04 mar 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| 01 mar 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 29 feb 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
| 28 feb 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
| 27 feb 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| 26 feb 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| 23 feb 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 22 feb 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
| 21 feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 20 feb 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 16 feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 15 feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 14 feb 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
| 13 feb 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 12 feb 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.