U.S. markets open in 8 hours 27 minutes
F S&P 500
5,124.75 +42.50 (+0.84%) F Dow Jones
38,338.00 +50.00 (+0.13%) F Nasdaq
17,768.50 +201.00 (+1.14%) E-mini Russell 2000 Index Futur
1,989.90 -3.30 (-0.17%) Petróleo
83.87 +0.30 (+0.36%) Oro
2,347.10 +4.60 (+0.20%)
Rydex NASDAQ-100 2x Strategy A (RYVLX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 426.49 | 426.49 | 426.49 | 426.49 | 426.49 | - |
| 24 abr 2024 | 431.23 | 431.23 | 431.23 | 431.23 | 431.23 | - |
| 23 abr 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 428.60 | - |
| 22 abr 2024 | 416.13 | 416.13 | 416.13 | 416.13 | 416.13 | - |
| 19 abr 2024 | 407.99 | 407.99 | 407.99 | 407.99 | 407.99 | - |
| 18 abr 2024 | 425.63 | 425.63 | 425.63 | 425.63 | 425.63 | - |
| 17 abr 2024 | 430.67 | 430.67 | 430.67 | 430.67 | 430.67 | - |
| 16 abr 2024 | 441.71 | 441.71 | 441.71 | 441.71 | 441.71 | - |
| 15 abr 2024 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | - |
| 12 abr 2024 | 456.72 | 456.72 | 456.72 | 456.72 | 456.72 | - |
| 11 abr 2024 | 472.56 | 472.56 | 472.56 | 472.56 | 472.56 | - |
| 10 abr 2024 | 457.66 | 457.66 | 457.66 | 457.66 | 457.66 | - |
| 09 abr 2024 | 465.91 | 465.91 | 465.91 | 465.91 | 465.91 | - |
| 08 abr 2024 | 462.45 | 462.45 | 462.45 | 462.45 | 462.45 | - |
| 05 abr 2024 | 462.91 | 462.91 | 462.91 | 462.91 | 462.91 | - |
| 04 abr 2024 | 451.59 | 451.59 | 451.59 | 451.59 | 451.59 | - |
| 03 abr 2024 | 466.20 | 466.20 | 466.20 | 466.20 | 466.20 | - |
| 02 abr 2024 | 464.21 | 464.21 | 464.21 | 464.21 | 464.21 | - |
| 01 abr 2024 | 473.03 | 473.03 | 473.03 | 473.03 | 473.03 | - |
| 28 mar 2024 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | - |
| 27 mar 2024 | 472.96 | 472.96 | 472.96 | 472.96 | 472.96 | - |
| 26 mar 2024 | 469.48 | 469.48 | 469.48 | 469.48 | 469.48 | - |
| 25 mar 2024 | 472.93 | 472.93 | 472.93 | 472.93 | 472.93 | - |
| 22 mar 2024 | 475.56 | 475.56 | 475.56 | 475.56 | 475.56 | - |
| 21 mar 2024 | 475.56 | 475.56 | 475.56 | 475.56 | 475.56 | - |
| 20 mar 2024 | 471.53 | 471.53 | 471.53 | 471.53 | 471.53 | - |
| 19 mar 2024 | 460.80 | 460.80 | 460.80 | 460.80 | 460.80 | - |
| 18 mar 2024 | 449.76 | 449.76 | 449.76 | 449.76 | 449.76 | - |
| 15 mar 2024 | 449.76 | 449.76 | 449.76 | 449.76 | 449.76 | - |
| 14 mar 2024 | 460.60 | 460.60 | 460.60 | 460.60 | 460.60 | - |
| 13 mar 2024 | 463.34 | 463.34 | 463.34 | 463.34 | 463.34 | - |
| 12 mar 2024 | 471.14 | 471.14 | 471.14 | 471.14 | 471.14 | - |
| 11 mar 2024 | 457.66 | 457.66 | 457.66 | 457.66 | 457.66 | - |
| 08 mar 2024 | 461.20 | 461.20 | 461.20 | 461.20 | 461.20 | - |
| 07 mar 2024 | 475.85 | 475.85 | 475.85 | 475.85 | 475.85 | - |
| 06 mar 2024 | 461.61 | 461.61 | 461.61 | 461.61 | 461.61 | - |
| 05 mar 2024 | 455.62 | 455.62 | 455.62 | 455.62 | 455.62 | - |
| 04 mar 2024 | 472.72 | 472.72 | 472.72 | 472.72 | 472.72 | - |
| 01 mar 2024 | 476.76 | 476.76 | 476.76 | 476.76 | 476.76 | - |
| 29 feb 2024 | 463.55 | 463.55 | 463.55 | 463.55 | 463.55 | - |
| 28 feb 2024 | 454.99 | 454.99 | 454.99 | 454.99 | 454.99 | - |
| 27 feb 2024 | 459.97 | 459.97 | 459.97 | 459.97 | 459.97 | - |
| 26 feb 2024 | 458.09 | 458.09 | 458.09 | 458.09 | 458.09 | - |
| 23 feb 2024 | 458.43 | 458.43 | 458.43 | 458.43 | 458.43 | - |
| 22 feb 2024 | 461.99 | 461.99 | 461.99 | 461.99 | 461.99 | - |
| 21 feb 2024 | 435.96 | 435.96 | 435.96 | 435.96 | 435.96 | - |
| 20 feb 2024 | 439.40 | 439.40 | 439.40 | 439.40 | 439.40 | - |
| 16 feb 2024 | 446.51 | 446.51 | 446.51 | 446.51 | 446.51 | - |
| 15 feb 2024 | 454.95 | 454.95 | 454.95 | 454.95 | 454.95 | - |
| 14 feb 2024 | 452.94 | 452.94 | 452.94 | 452.94 | 452.94 | - |
| 13 feb 2024 | 442.64 | 442.64 | 442.64 | 442.64 | 442.64 | - |
| 12 feb 2024 | 457.13 | 457.13 | 457.13 | 457.13 | 457.13 | - |
| 09 feb 2024 | 461.24 | 461.24 | 461.24 | 461.24 | 461.24 | - |
| 08 feb 2024 | 452.29 | 452.29 | 452.29 | 452.29 | 452.29 | - |
| 07 feb 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 450.90 | - |
| 06 feb 2024 | 441.84 | 441.84 | 441.84 | 441.84 | 441.84 | - |
| 05 feb 2024 | 443.88 | 443.88 | 443.88 | 443.88 | 443.88 | - |
| 02 feb 2024 | 445.49 | 445.49 | 445.49 | 445.49 | 445.49 | - |
| 01 feb 2024 | 430.95 | 430.95 | 430.95 | 430.95 | 430.95 | - |
| 31 ene 2024 | 420.85 | 420.85 | 420.85 | 420.85 | 420.85 | - |
| 30 ene 2024 | 437.95 | 437.95 | 437.95 | 437.95 | 437.95 | - |
| 29 ene 2024 | 444.01 | 444.01 | 444.01 | 444.01 | 444.01 | - |
| 26 ene 2024 | 435.34 | 435.34 | 435.34 | 435.34 | 435.34 | - |
| 25 ene 2024 | 440.43 | 440.43 | 440.43 | 440.43 | 440.43 | - |
| 24 ene 2024 | 439.65 | 439.65 | 439.65 | 439.65 | 439.65 | - |
| 23 ene 2024 | 434.98 | 434.98 | 434.98 | 434.98 | 434.98 | - |
| 22 ene 2024 | 431.42 | 431.42 | 431.42 | 431.42 | 431.42 | - |
| 19 ene 2024 | 430.72 | 430.72 | 430.72 | 430.72 | 430.72 | - |
| 18 ene 2024 | 414.69 | 414.69 | 414.69 | 414.69 | 414.69 | - |
| 17 ene 2024 | 402.96 | 402.96 | 402.96 | 402.96 | 402.96 | - |
| 16 ene 2024 | 407.63 | 407.63 | 407.63 | 407.63 | 407.63 | - |
| 12 ene 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | - |
| 11 ene 2024 | 407.55 | 407.55 | 407.55 | 407.55 | 407.55 | - |
| 10 ene 2024 | 406.30 | 406.30 | 406.30 | 406.30 | 406.30 | - |
| 09 ene 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 400.90 | - |
| 08 ene 2024 | 399.56 | 399.56 | 399.56 | 399.56 | 399.56 | - |
| 05 ene 2024 | 383.54 | 383.54 | 383.54 | 383.54 | 383.54 | - |
| 04 ene 2024 | 382.58 | 382.58 | 382.58 | 382.58 | 382.58 | - |
| 03 ene 2024 | 386.76 | 386.76 | 386.76 | 386.76 | 386.76 | - |
| 02 ene 2024 | 395.14 | 395.14 | 395.14 | 395.14 | 395.14 | - |
| 29 dic 2023 | 409.02 | 409.02 | 409.02 | 409.02 | 409.02 | - |
| 28 dic 2023 | 412.77 | 412.77 | 412.77 | 412.77 | 412.77 | - |
| 27 dic 2023 | 413.28 | 413.28 | 413.28 | 413.28 | 413.28 | - |
| 26 dic 2023 | 411.95 | 411.95 | 411.95 | 411.95 | 411.95 | - |
| 22 dic 2023 | 407.25 | 407.25 | 407.25 | 407.25 | 407.25 | - |
| 21 dic 2023 | 406.45 | 406.45 | 406.45 | 406.45 | 406.45 | - |
| 20 dic 2023 | 396.82 | 396.82 | 396.82 | 396.82 | 396.82 | - |
| 19 dic 2023 | 409.45 | 409.45 | 409.45 | 409.45 | 409.45 | - |
| 18 dic 2023 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | - |
| 15 dic 2023 | 400.39 | 400.39 | 400.39 | 400.39 | 400.39 | - |
| 14 dic 2023 | 396.53 | 396.53 | 396.53 | 396.53 | 396.53 | - |
| 13 dic 2023 | 397.72 | 397.72 | 397.72 | 397.72 | 397.72 | - |
| 12 dic 2023 | 387.95 | 387.95 | 387.95 | 387.95 | 387.95 | - |
| 11 dic 2023 | 381.76 | 381.76 | 381.76 | 381.76 | 381.76 | - |
| 08 dic 2023 | 375.48 | 375.48 | 375.48 | 375.48 | 375.48 | - |
| 07 dic 2023 | 372.73 | 372.73 | 372.73 | 372.73 | 372.73 | - |
| 06 dic 2023 | 362.08 | 362.08 | 362.08 | 362.08 | 362.08 | - |
| 05 dic 2023 | 366.32 | 366.32 | 366.32 | 366.32 | 366.32 | - |
| 04 dic 2023 | 364.61 | 364.61 | 364.61 | 364.61 | 364.61 | - |
| 01 dic 2023 | 372.05 | 372.05 | 372.05 | 372.05 | 372.05 | - |
| *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.