U.S. markets open in 8 hours 33 minutes
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
19,989.75 +17.50 (+0.09%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.22 +0.39 (+0.48%) Oro
2,328.00 -2.80 (-0.12%)
Rydex NASDAQ-100 Fund (RYOCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
| 24 jun 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
| 21 jun 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
| 20 jun 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
| 18 jun 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
| 17 jun 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
| 14 jun 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 13 jun 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 12 jun 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
| 11 jun 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| 10 jun 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
| 07 jun 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
| 06 jun 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
| 05 jun 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 04 jun 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 03 jun 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 31 may 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| 30 may 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
| 29 may 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| 28 may 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 24 may 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 23 may 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 22 may 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 21 may 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| 20 may 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 17 may 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| 16 may 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| 15 may 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 14 may 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| 13 may 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 10 may 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 09 may 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 08 may 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| 07 may 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
| 06 may 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| 03 may 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 02 may 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
| 01 may 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 30 abr 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| 29 abr 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 26 abr 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
| 25 abr 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| 24 abr 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
| 23 abr 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| 22 abr 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 19 abr 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
| 18 abr 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| 17 abr 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
| 16 abr 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
| 15 abr 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
| 12 abr 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| 11 abr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 10 abr 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 09 abr 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
| 08 abr 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
| 05 abr 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
| 04 abr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 03 abr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 02 abr 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
| 01 abr 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
| 28 mar 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
| 27 mar 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
| 26 mar 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| 25 mar 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| 22 mar 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
| 21 mar 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
| 20 mar 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| 19 mar 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| 18 mar 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
| 15 mar 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
| 14 mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 13 mar 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
| 12 mar 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
| 11 mar 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
| 08 mar 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 07 mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 06 mar 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
| 05 mar 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 04 mar 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
| 01 mar 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| 29 feb 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
| 28 feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 27 feb 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| 26 feb 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
| 23 feb 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 22 feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 21 feb 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 20 feb 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
| 16 feb 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
| 15 feb 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 14 feb 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
| 13 feb 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| 12 feb 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
| 09 feb 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
| 08 feb 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| 07 feb 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
| 06 feb 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
| 05 feb 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
| 02 feb 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
| 01 feb 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
| *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.