Mercados españoles cerrados

Rydex Technology C (RYCHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
155,11+1,18 (+0,77%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 2024155,11155,11155,11155,11155,11-
02 jul 2024153,93153,93153,93153,93153,93-
01 jul 2024152,87152,87152,87152,87152,87-
28 jun 2024152,11152,11152,11152,11152,11-
27 jun 2024152,22152,22152,22152,22152,22-
26 jun 2024151,13151,13151,13151,13151,13-
25 jun 2024151,15151,15151,15151,15151,15-
24 jun 2024149,50149,50149,50149,50149,50-
21 jun 2024151,54151,54151,54151,54151,54-
20 jun 2024151,75151,75151,75151,75151,75-
18 jun 2024153,41153,41153,41153,41153,41-
17 jun 2024152,85152,85152,85152,85152,85-
14 jun 2024151,24151,24151,24151,24151,24-
13 jun 2024151,15151,15151,15151,15151,15-
12 jun 2024150,98150,98150,98150,98150,98-
11 jun 2024148,29148,29148,29148,29148,29-
10 jun 2024147,29147,29147,29147,29147,29-
07 jun 2024146,14146,14146,14146,14146,14-
06 jun 2024146,46146,46146,46146,46146,46-
05 jun 2024146,76146,76146,76146,76146,76-
04 jun 2024143,05143,05143,05143,05143,05-
03 jun 2024143,09143,09143,09143,09143,09-
31 may 2024142,91142,91142,91142,91142,91-
30 may 2024143,57143,57143,57143,57143,57-
29 may 2024146,62146,62146,62146,62146,62-
28 may 2024147,75147,75147,75147,75147,75-
24 may 2024147,20147,20147,20147,20147,20-
23 may 2024146,11146,11146,11146,11146,11-
22 may 2024147,23147,23147,23147,23147,23-
21 may 2024146,58146,58146,58146,58146,58-
20 may 2024147,02147,02147,02147,02147,02-
17 may 2024145,47145,47145,47145,47145,47-
16 may 2024145,65145,65145,65145,65145,65-
15 may 2024146,03146,03146,03146,03146,03-
14 may 2024142,55142,55142,55142,55142,55-
13 may 2024141,11141,11141,11141,11141,11-
10 may 2024140,76140,76140,76140,76140,76-
09 may 2024140,44140,44140,44140,44140,44-
08 may 2024140,72140,72140,72140,72140,72-
07 may 2024141,01141,01141,01141,01141,01-
06 may 2024141,66141,66141,66141,66141,66-
03 may 2024139,52139,52139,52139,52139,52-
02 may 2024137,07137,07137,07137,07137,07-
01 may 2024135,11135,11135,11135,11135,11-
30 abr 2024136,45136,45136,45136,45136,45-
29 abr 2024139,41139,41139,41139,41139,41-
26 abr 2024139,26139,26139,26139,26139,26-
25 abr 2024136,75136,75136,75136,75136,75-
24 abr 2024137,28137,28137,28137,28137,28-
23 abr 2024136,86136,86136,86136,86136,86-
22 abr 2024134,35134,35134,35134,35134,35-
19 abr 2024132,77132,77132,77132,77132,77-
18 abr 2024135,89135,89135,89135,89135,89-
17 abr 2024136,92136,92136,92136,92136,92-
16 abr 2024138,87138,87138,87138,87138,87-
15 abr 2024138,49138,49138,49138,49138,49-
12 abr 2024141,36141,36141,36141,36141,36-
11 abr 2024144,75144,75144,75144,75144,75-
10 abr 2024142,64142,64142,64142,64142,64-
09 abr 2024144,43144,43144,43144,43144,43-
08 abr 2024143,54143,54143,54143,54143,54-
05 abr 2024143,52143,52143,52143,52143,52-
04 abr 2024141,83141,83141,83141,83141,83-
03 abr 2024144,10144,10144,10144,10144,10-
02 abr 2024143,45143,45143,45143,45143,45-
01 abr 2024145,05145,05145,05145,05145,05-
28 mar 2024144,59144,59144,59144,59144,59-
27 mar 2024144,77144,77144,77144,77144,77-
26 mar 2024144,21144,21144,21144,21144,21-
25 mar 2024144,59144,59144,59144,59144,59-
22 mar 2024145,08145,08145,08145,08145,08-
21 mar 2024145,20145,20145,20145,20145,20-
20 mar 2024144,23144,23144,23144,23144,23-
19 mar 2024142,21142,21142,21142,21142,21-
18 mar 2024142,16142,16142,16142,16142,16-
15 mar 2024141,16141,16141,16141,16141,16-
14 mar 2024143,36143,36143,36143,36143,36-
13 mar 2024144,52144,52144,52144,52144,52-
12 mar 2024145,78145,78145,78145,78145,78-
11 mar 2024143,55143,55143,55143,55143,55-
08 mar 2024144,24144,24144,24144,24144,24-
07 mar 2024146,81146,81146,81146,81146,81-
06 mar 2024144,12144,12144,12144,12144,12-
05 mar 2024142,10142,10142,10142,10142,10-
04 mar 2024145,48145,48145,48145,48145,48-
01 mar 2024145,20145,20145,20145,20145,20-
29 feb 2024141,95141,95141,95141,95141,95-
28 feb 2024140,07140,07140,07140,07140,07-
27 feb 2024141,00141,00141,00141,00141,00-
26 feb 2024140,71140,71140,71140,71140,71-
23 feb 2024140,11140,11140,11140,11140,11-
22 feb 2024140,61140,61140,61140,61140,61-
21 feb 2024135,74135,74135,74135,74135,74-
20 feb 2024137,55137,55137,55137,55137,55-
16 feb 2024139,42139,42139,42139,42139,42-
15 feb 2024141,40141,40141,40141,40141,40-
14 feb 2024141,24141,24141,24141,24141,24-
13 feb 2024138,47138,47138,47138,47138,47-
12 feb 2024141,29141,29141,29141,29141,29-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...