U.S. markets open in 3 hours 15 minutes
F S&P 500
5,052.00 +4.50 (+0.09%) F Dow Jones
38,493.00 +25.00 (+0.06%) F Nasdaq
17,376.00 +26.00 (+0.15%) E-mini Russell 2000 Index Futur
1,980.60 -2.00 (-0.10%) Petróleo
81.99 +0.09 (+0.11%) Oro
2,311.70 -34.70 (-1.48%)
Rydex Internet Fund (RYICX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| 19 abr 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
| 18 abr 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
| 17 abr 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
| 16 abr 2024 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
| 15 abr 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
| 12 abr 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | - |
| 11 abr 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| 10 abr 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
| 09 abr 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
| 08 abr 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
| 05 abr 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| 04 abr 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
| 03 abr 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
| 02 abr 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| 01 abr 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - |
| 28 mar 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
| 27 mar 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - |
| 26 mar 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| 25 mar 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
| 22 mar 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| 21 mar 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
| 20 mar 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
| 19 mar 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
| 18 mar 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
| 15 mar 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
| 14 mar 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | - |
| 13 mar 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
| 12 mar 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
| 11 mar 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
| 08 mar 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| 07 mar 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
| 06 mar 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
| 05 mar 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
| 04 mar 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
| 01 mar 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
| 29 feb 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| 28 feb 2024 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | - |
| 27 feb 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | - |
| 26 feb 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| 23 feb 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | - |
| 22 feb 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
| 21 feb 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
| 20 feb 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
| 16 feb 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| 15 feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 14 feb 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
| 13 feb 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| 12 feb 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
| 09 feb 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
| 08 feb 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
| 07 feb 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | - |
| 06 feb 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
| 05 feb 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
| 02 feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 01 feb 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
| 31 ene 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
| 30 ene 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
| 29 ene 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
| 26 ene 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
| 25 ene 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
| 24 ene 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
| 23 ene 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
| 22 ene 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 19 ene 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
| 18 ene 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
| 17 ene 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| 16 ene 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 12 ene 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
| 11 ene 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| 10 ene 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| 09 ene 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 08 ene 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| 05 ene 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 04 ene 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 03 ene 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| 02 ene 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| 29 dic 2023 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| 28 dic 2023 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
| 27 dic 2023 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
| 26 dic 2023 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
| 22 dic 2023 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
| 21 dic 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
| 20 dic 2023 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
| 19 dic 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 18 dic 2023 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
| 15 dic 2023 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
| 14 dic 2023 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 13 dic 2023 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
| 12 dic 2023 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| 11 dic 2023 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
| 08 dic 2023 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| 07 dic 2023 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| 06 dic 2023 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| 05 dic 2023 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 04 dic 2023 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 01 dic 2023 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 30 nov 2023 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| 29 nov 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 28 nov 2023 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
| *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.