Mercados españoles abiertos en 1 hr 40 mins

Rydex Banking Fund (RYKCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,95+1,39 (+2,19%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202464,9564,9564,9564,9564,95-
27 jun 202463,5663,5663,5663,5663,56-
26 jun 202463,1463,1463,1463,1463,14-
25 jun 202463,1263,1263,1263,1263,12-
24 jun 202463,7963,7963,7963,7963,79-
21 jun 202462,7662,7662,7662,7662,76-
20 jun 202462,9062,9062,9062,9062,90-
18 jun 202462,8062,8062,8062,8062,80-
17 jun 202462,4662,4662,4662,4662,46-
14 jun 202461,7061,7061,7061,7061,70-
13 jun 202462,2362,2362,2362,2362,23-
12 jun 202462,8162,8162,8162,8162,81-
11 jun 202461,7861,7861,7861,7861,78-
10 jun 202462,6662,6662,6662,6662,66-
07 jun 202463,3463,3463,3463,3463,34-
06 jun 202463,3463,3463,3463,3463,34-
05 jun 202463,2363,2363,2363,2363,23-
04 jun 202463,0363,0363,0363,0363,03-
03 jun 202464,0864,0864,0864,0864,08-
31 may 202464,7364,7364,7364,7364,73-
30 may 202463,8363,8363,8363,8363,83-
29 may 202463,0063,0063,0063,0063,00-
28 may 202464,1264,1264,1264,1264,12-
24 may 202464,7064,7064,7064,7064,70-
23 may 202464,1364,1364,1364,1364,13-
22 may 202465,3665,3665,3665,3665,36-
21 may 202466,1066,1066,1066,1066,10-
20 may 202465,6965,6965,6965,6965,69-
17 may 202466,6366,6366,6366,6366,63-
16 may 202466,3566,3566,3566,3566,35-
15 may 202466,7566,7566,7566,7566,75-
14 may 202466,2966,2966,2966,2966,29-
13 may 202465,6865,6865,6865,6865,68-
10 may 202465,8965,8965,8965,8965,89-
09 may 202465,7165,7165,7165,7165,71-
08 may 202465,5065,5065,5065,5065,50-
07 may 202465,0965,0965,0965,0965,09-
06 may 202465,2865,2865,2865,2865,28-
03 may 202464,7064,7064,7064,7064,70-
02 may 202464,1464,1464,1464,1464,14-
01 may 202463,6063,6063,6063,6063,60-
30 abr 202462,8862,8862,8862,8862,88-
29 abr 202463,7563,7563,7563,7563,75-
26 abr 202463,9863,9863,9863,9863,98-
25 abr 202464,0164,0164,0164,0164,01-
24 abr 202464,5564,5564,5564,5564,55-
23 abr 202464,3664,3664,3664,3664,36-
22 abr 202463,6963,6963,6963,6963,69-
19 abr 202462,6362,6362,6362,6362,63-
18 abr 202461,3261,3261,3261,3261,32-
17 abr 202460,9460,9460,9460,9460,94-
16 abr 202460,7160,7160,7160,7160,71-
15 abr 202461,7461,7461,7461,7461,74-
12 abr 202461,9961,9961,9961,9961,99-
11 abr 202462,7862,7862,7862,7862,78-
10 abr 202462,9062,9062,9062,9062,90-
09 abr 202465,2065,2065,2065,2065,20-
08 abr 202465,0065,0065,0065,0065,00-
05 abr 202464,1564,1564,1564,1564,15-
04 abr 202463,9263,9263,9263,9263,92-
03 abr 202464,2264,2264,2264,2264,22-
02 abr 202464,3164,3164,3164,3164,31-
01 abr 202465,0965,0965,0965,0965,09-
28 mar 202466,0266,0266,0266,0266,02-
27 mar 202465,5765,5765,5765,5765,57-
26 mar 202463,9363,9363,9363,9363,93-
25 mar 202463,9963,9963,9963,9963,99-
22 mar 202463,9963,9963,9963,9963,99-
21 mar 202465,0065,0065,0065,0065,00-
20 mar 202464,0964,0964,0964,0964,09-
19 mar 202462,5862,5862,5862,5862,58-
18 mar 202462,4762,4762,4762,4762,47-
15 mar 202462,3762,3762,3762,3762,37-
14 mar 202462,2062,2062,2062,2062,20-
13 mar 202463,4963,4963,4963,4963,49-
12 mar 202463,3363,3363,3363,3363,33-
11 mar 202463,5663,5663,5663,5663,56-
08 mar 202463,5363,5363,5363,5363,53-
07 mar 202463,6563,6563,6563,6563,65-
06 mar 202463,4763,4763,4763,4763,47-
05 mar 202463,5963,5963,5963,5963,59-
04 mar 202462,1962,1962,1962,1962,19-
01 mar 202461,8261,8261,8261,8261,82-
29 feb 202462,0862,0862,0862,0862,08-
28 feb 202461,3461,3461,3461,3461,34-
27 feb 202461,8261,8261,8261,8261,82-
26 feb 202461,1261,1261,1261,1261,12-
23 feb 202461,5361,5361,5361,5361,53-
22 feb 202461,4761,4761,4761,4761,47-
21 feb 202461,2861,2861,2861,2861,28-
20 feb 202461,5161,5161,5161,5161,51-
16 feb 202461,6561,6561,6561,6561,65-
15 feb 202462,0362,0362,0362,0362,03-
14 feb 202460,4860,4860,4860,4860,48-
13 feb 202459,4859,4859,4859,4859,48-
12 feb 202461,4261,4261,4261,4261,42-
09 feb 202460,5960,5960,5960,5960,59-
08 feb 202460,0760,0760,0760,0760,07-
07 feb 202460,0760,0760,0760,0760,07-
06 feb 202460,1760,1760,1760,1760,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...