U.S. markets closed
F S&P 500
5,205.50 -1.00 (-0.02%) F Dow Jones
38,993.00 -4.00 (-0.01%) F Nasdaq
18,178.50 -17.00 (-0.09%) E-mini Russell 2000 Index Futur
2,072.00 +0.90 (+0.04%) Petróleo
78.69 +0.21 (+0.27%) Oro
2,333.60 +2.40 (+0.10%)
Rydex Transportation H (RYPAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 03 may 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 02 may 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 01 may 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 30 abr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 29 abr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 26 abr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 25 abr 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 24 abr 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 23 abr 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 22 abr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 19 abr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 18 abr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 17 abr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 16 abr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 15 abr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 12 abr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 11 abr 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 10 abr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 09 abr 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 08 abr 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 05 abr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 04 abr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 03 abr 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 02 abr 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 01 abr 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
| 28 mar 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 27 mar 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 26 mar 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 25 mar 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 22 mar 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 21 mar 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 20 mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| 19 mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 18 mar 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 15 mar 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 14 mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 13 mar 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 12 mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 11 mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 08 mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 07 mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 06 mar 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 05 mar 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 04 mar 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 01 mar 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 29 feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 28 feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 27 feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 26 feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 23 feb 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 22 feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 21 feb 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| 20 feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 16 feb 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 15 feb 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 14 feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 13 feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 12 feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 09 feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 08 feb 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| 07 feb 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 06 feb 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 05 feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 02 feb 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 01 feb 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 31 ene 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 30 ene 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 29 ene 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 26 ene 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 25 ene 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 24 ene 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 23 ene 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 22 ene 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 19 ene 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 18 ene 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 17 ene 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 16 ene 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 12 ene 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 11 ene 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 10 ene 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 09 ene 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 08 ene 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 05 ene 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 04 ene 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 03 ene 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 02 ene 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 29 dic 2023 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 28 dic 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 27 dic 2023 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 26 dic 2023 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 22 dic 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 21 dic 2023 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 20 dic 2023 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 19 dic 2023 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 18 dic 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 15 dic 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 14 dic 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 13 dic 2023 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 12 dic 2023 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| *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.