Mercados españoles cerrados

Rydex Basic Materials Fund (RYBCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,23+0,55 (+0,86%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202463,6863,6863,6863,6863,68-
01 may 202463,2363,2363,2363,2363,23-
30 abr 202463,0263,0263,0263,0263,02-
29 abr 202464,6064,6064,6064,6064,60-
26 abr 202463,8563,8563,8563,8563,85-
25 abr 202463,3163,3163,3163,3163,31-
24 abr 202462,9662,9662,9662,9662,96-
23 abr 202462,9762,9762,9762,9762,97-
22 abr 202463,1963,1963,1963,1963,19-
19 abr 202463,4463,4463,4463,4463,44-
18 abr 202463,3863,3863,3863,3863,38-
17 abr 202463,3263,3263,3263,3263,32-
16 abr 202463,2463,2463,2463,2463,24-
15 abr 202463,8963,8963,8963,8963,89-
12 abr 202464,3264,3264,3264,3264,32-
11 abr 202465,6265,6265,6265,6265,62-
10 abr 202465,5465,5465,5465,5465,54-
09 abr 202466,4866,4866,4866,4866,48-
08 abr 202465,8665,8665,8665,8665,86-
05 abr 202465,6265,6265,6265,6265,62-
04 abr 202465,0865,0865,0865,0865,08-
03 abr 202465,9365,9365,9365,9365,93-
02 abr 202465,2565,2565,2565,2565,25-
01 abr 202465,4565,4565,4565,4565,45-
28 mar 202465,4065,4065,4065,4065,40-
27 mar 202464,9364,9364,9364,9364,93-
26 mar 202463,5463,5463,5463,5463,54-
25 mar 202463,7163,7163,7163,7163,71-
22 mar 202463,5563,5563,5563,5563,55-
21 mar 202464,1064,1064,1064,1064,10-
20 mar 202463,8263,8263,8263,8263,82-
19 mar 202462,8162,8162,8162,8162,81-
18 mar 202462,8862,8862,8862,8862,88-
15 mar 202462,9662,9662,9662,9662,96-
14 mar 202462,7862,7862,7862,7862,78-
13 mar 202463,4863,4863,4863,4863,48-
12 mar 202462,8262,8262,8262,8262,82-
11 mar 202463,0563,0563,0563,0563,05-
08 mar 202462,6462,6462,6462,6462,64-
07 mar 202462,9162,9162,9162,9162,91-
06 mar 202461,9461,9461,9461,9461,94-
05 mar 202461,3261,3261,3261,3261,32-
04 mar 202461,8561,8561,8561,8561,85-
01 mar 202461,4561,4561,4561,4561,45-
29 feb 202460,9560,9560,9560,9560,95-
28 feb 202460,2960,2960,2960,2960,29-
27 feb 202460,5960,5960,5960,5960,59-
26 feb 202460,4060,4060,4060,4060,40-
23 feb 202460,7260,7260,7260,7260,72-
22 feb 202460,3160,3160,3160,3160,31-
21 feb 202459,8859,8859,8859,8859,88-
20 feb 202459,6659,6659,6659,6659,66-
16 feb 202460,1360,1360,1360,1360,13-
15 feb 202459,8959,8959,8959,8959,89-
14 feb 202458,7358,7358,7358,7358,73-
13 feb 202458,2258,2258,2258,2258,22-
12 feb 202459,7959,7959,7959,7959,79-
09 feb 202459,2159,2159,2159,2159,21-
08 feb 202459,2059,2059,2059,2059,20-
07 feb 202459,2959,2959,2959,2959,29-
06 feb 202458,9558,9558,9558,9558,95-
05 feb 202458,4858,4858,4858,4858,48-
02 feb 202459,7959,7959,7959,7959,79-
01 feb 202460,4960,4960,4960,4960,49-
31 ene 202459,4859,4859,4859,4859,48-
30 ene 202460,3060,3060,3060,3060,30-
29 ene 202460,2360,2360,2360,2360,23-
26 ene 202459,8659,8659,8659,8659,86-
25 ene 202459,7059,7059,7059,7059,70-
24 ene 202459,1759,1759,1759,1759,17-
23 ene 202459,7859,7859,7859,7859,78-
22 ene 202459,3659,3659,3659,3659,36-
19 ene 202459,1659,1659,1659,1659,16-
18 ene 202459,0059,0059,0059,0059,00-
17 ene 202458,6858,6858,6858,6858,68-
16 ene 202459,3559,3559,3559,3559,35-
12 ene 202460,4560,4560,4560,4560,45-
11 ene 202460,3860,3860,3860,3860,38-
10 ene 202460,6560,6560,6560,6560,65-
09 ene 202460,8760,8760,8760,8760,87-
08 ene 202461,7061,7061,7061,7061,70-
05 ene 202461,4161,4161,4161,4161,41-
04 ene 202461,2061,2061,2061,2061,20-
03 ene 202461,4061,4061,4061,4061,40-
02 ene 202462,4362,4362,4362,4362,43-
29 dic 202362,4862,4862,4862,4862,48-
28 dic 202362,9362,9362,9362,9362,93-
27 dic 202363,3963,3963,3963,3963,39-
26 dic 202363,1863,1863,1863,1863,18-
22 dic 202362,8362,8362,8362,8362,83-
21 dic 202362,4362,4362,4362,4362,43-
20 dic 202361,5361,5361,5361,5361,53-
19 dic 202362,5662,5662,5662,5662,56-
18 dic 202361,6061,6061,6061,6061,60-
15 dic 202361,3261,3261,3261,3261,32-
14 dic 202361,5261,5261,5261,5261,52-
13 dic 202360,1260,1260,1260,1260,12-
12 dic 202358,3858,3858,3858,3858,38-
12 dic 20231.748 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...