U.S. markets closed
F S&P 500
4,611.50 +4.00 (+0.09%) F Dow Jones
36,309.00 +29.00 (+0.08%) F Nasdaq
16,101.75 +3.50 (+0.02%) E-mini Russell 2000 Index Futur
1,887.50 +5.40 (+0.29%) Petróleo
71.20 -0.03 (-0.04%) Oro
2,021.50 +7.00 (+0.35%)
Rydex Dow 2x Strategy A (RYLDX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EST
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
| 07 dic 2023 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
| 06 dic 2023 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | - |
| 05 dic 2023 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
| 04 dic 2023 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 01 dic 2023 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | - |
| 30 nov 2023 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | - |
| 29 nov 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 28 nov 2023 | 128.17 | 128.17 | 128.17 | 128.17 | 128.17 | - |
| 27 nov 2023 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 24 nov 2023 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
| 22 nov 2023 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | - |
| 21 nov 2023 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
| 20 nov 2023 | 126.48 | 126.48 | 126.48 | 126.48 | 126.48 | - |
| 17 nov 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 16 nov 2023 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
| 15 nov 2023 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
| 14 nov 2023 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
| 13 nov 2023 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
| 10 nov 2023 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
| 09 nov 2023 | 117.57 | 117.57 | 117.57 | 117.57 | 117.57 | - |
| 08 nov 2023 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | - |
| 07 nov 2023 | 119.29 | 119.29 | 119.29 | 119.29 | 119.29 | - |
| 06 nov 2023 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
| 03 nov 2023 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
| 02 nov 2023 | 117.23 | 117.23 | 117.23 | 117.23 | 117.23 | - |
| 01 nov 2023 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| 31 oct 2023 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
| 30 oct 2023 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
| 27 oct 2023 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
| 26 oct 2023 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
| 25 oct 2023 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
| 24 oct 2023 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
| 23 oct 2023 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 20 oct 2023 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | - |
| 19 oct 2023 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
| 18 oct 2023 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | - |
| 17 oct 2023 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
| 16 oct 2023 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | - |
| 13 oct 2023 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
| 12 oct 2023 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | - |
| 11 oct 2023 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 10 oct 2023 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
| 09 oct 2023 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | - |
| 06 oct 2023 | 114.93 | 114.93 | 114.93 | 114.93 | 114.93 | - |
| 05 oct 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 04 oct 2023 | 113.01 | 113.01 | 113.01 | 113.01 | 113.01 | - |
| 03 oct 2023 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
| 02 oct 2023 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
| 29 sept 2023 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
| 28 sept 2023 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | - |
| 27 sept 2023 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
| 26 sept 2023 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 25 sept 2023 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
| 22 sept 2023 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | - |
| 21 sept 2023 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
| 20 sept 2023 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
| 19 sept 2023 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
| 18 sept 2023 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | - |
| 15 sept 2023 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
| 14 sept 2023 | 126.09 | 126.09 | 126.09 | 126.09 | 126.09 | - |
| 13 sept 2023 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
| 12 sept 2023 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | - |
| 11 sept 2023 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
| 08 sept 2023 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | - |
| 07 sept 2023 | 123.23 | 123.23 | 123.23 | 123.23 | 123.23 | - |
| 06 sept 2023 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| 05 sept 2023 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
| 01 sept 2023 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | - |
| 31 ago 2023 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
| 30 ago 2023 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
| 29 ago 2023 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
| 28 ago 2023 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | - |
| 25 ago 2023 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
| 24 ago 2023 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | - |
| 23 ago 2023 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
| 22 ago 2023 | 121.73 | 121.73 | 121.73 | 121.73 | 121.73 | - |
| 21 ago 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 18 ago 2023 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 17 ago 2023 | 123.09 | 123.09 | 123.09 | 123.09 | 123.09 | - |
| 16 ago 2023 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
| 15 ago 2023 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
| 14 ago 2023 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | - |
| 11 ago 2023 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | - |
| 10 ago 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
| 09 ago 2023 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | - |
| 08 ago 2023 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| 07 ago 2023 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - |
| 04 ago 2023 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
| 03 ago 2023 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
| 02 ago 2023 | 128.99 | 128.99 | 128.99 | 128.99 | 128.99 | - |
| 01 ago 2023 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| 31 jul 2023 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
| 28 jul 2023 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 27 jul 2023 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | - |
| 26 jul 2023 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
| 25 jul 2023 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | - |
| 24 jul 2023 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | - |
| 21 jul 2023 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 20 jul 2023 | 128.96 | 128.96 | 128.96 | 128.96 | 128.96 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.