U.S. markets open in 1 hour 40 minutes
F S&P 500
5,205.75 -0.75 (-0.01%) F Dow Jones
39,015.00 +18.00 (+0.05%) F Nasdaq
18,156.50 -39.00 (-0.21%) E-mini Russell 2000 Index Futur
2,075.70 +4.60 (+0.22%) Petróleo
78.27 -0.21 (-0.27%) Oro
2,324.00 -7.20 (-0.31%)
Rydex Transportation Inv (RYPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 03 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 02 may 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 01 may 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 30 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 29 abr 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| 26 abr 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 25 abr 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 24 abr 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 23 abr 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 22 abr 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 19 abr 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 18 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 17 abr 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 16 abr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 15 abr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 12 abr 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 11 abr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 10 abr 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 09 abr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 08 abr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 05 abr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 04 abr 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 03 abr 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 02 abr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 01 abr 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 28 mar 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 27 mar 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 26 mar 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 25 mar 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 22 mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 21 mar 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 20 mar 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 19 mar 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 18 mar 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 15 mar 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 14 mar 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 13 mar 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 12 mar 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 11 mar 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 08 mar 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 07 mar 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 06 mar 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 05 mar 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 04 mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 01 mar 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 29 feb 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 28 feb 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 27 feb 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 26 feb 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 23 feb 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 22 feb 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 21 feb 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 20 feb 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 16 feb 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 15 feb 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 14 feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 13 feb 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 12 feb 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 09 feb 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 08 feb 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 07 feb 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 06 feb 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 05 feb 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 02 feb 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 01 feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 31 ene 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 30 ene 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 29 ene 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 26 ene 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 25 ene 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 24 ene 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 23 ene 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 22 ene 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 19 ene 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 18 ene 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 17 ene 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 16 ene 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 12 ene 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 11 ene 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 10 ene 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 09 ene 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 08 ene 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 05 ene 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 04 ene 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 03 ene 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 02 ene 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 29 dic 2023 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 28 dic 2023 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 27 dic 2023 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 26 dic 2023 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| 22 dic 2023 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 21 dic 2023 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 20 dic 2023 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 19 dic 2023 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| 18 dic 2023 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 15 dic 2023 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 14 dic 2023 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 13 dic 2023 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 12 dic 2023 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| *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.