U.S. markets open in 51 minutes
F S&P 500
5,111.00 +19.50 (+0.38%) F Dow Jones
38,663.00 +281.00 (+0.73%) F Nasdaq
17,763.50 +113.75 (+0.64%) E-mini Russell 2000 Index Futur
2,025.40 -1.80 (-0.09%) Petróleo
79.36 +0.41 (+0.52%) Oro
2,305.90 -3.70 (-0.16%)
Rydex Leisure Fund (RYLCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 01 may 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 30 abr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 29 abr 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 26 abr 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 25 abr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 24 abr 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 23 abr 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 22 abr 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 19 abr 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 18 abr 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 17 abr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 16 abr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 15 abr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 12 abr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 11 abr 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 10 abr 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 09 abr 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 08 abr 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 05 abr 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 04 abr 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 03 abr 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 02 abr 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 01 abr 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 28 mar 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 27 mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 26 mar 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 25 mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 22 mar 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| 21 mar 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 20 mar 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 19 mar 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 18 mar 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 15 mar 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 14 mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 13 mar 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 12 mar 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 11 mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 08 mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 07 mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 06 mar 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 05 mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 04 mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 01 mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 29 feb 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 28 feb 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 27 feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 26 feb 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 23 feb 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 22 feb 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 21 feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 20 feb 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 16 feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 15 feb 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 14 feb 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 13 feb 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 12 feb 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 09 feb 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 08 feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 07 feb 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 06 feb 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 05 feb 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 02 feb 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 01 feb 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 31 ene 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 30 ene 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 29 ene 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 26 ene 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 25 ene 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 24 ene 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 23 ene 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 22 ene 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 19 ene 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 18 ene 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 17 ene 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 16 ene 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 12 ene 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 11 ene 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 10 ene 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 09 ene 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 08 ene 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 05 ene 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 04 ene 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 03 ene 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 02 ene 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 29 dic 2023 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 28 dic 2023 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 27 dic 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 26 dic 2023 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 22 dic 2023 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 21 dic 2023 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 20 dic 2023 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 19 dic 2023 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 18 dic 2023 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 15 dic 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 14 dic 2023 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 13 dic 2023 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 12 dic 2023 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 12 dic 2023 | 0.045 Dividendo | |||||
| 11 dic 2023 | 58.58 | 58.58 | 58.58 | 58.58 | 58.53 | - |
| *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.