Mercados españoles abiertos en 1 hr 38 mins

Rydex S&P MidCap 400 Pure Growth Fund (RYMGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
56,86-0,41 (-0,72%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202456,8656,8656,8656,8656,86-
24 jun 202457,2757,2757,2757,2757,27-
21 jun 202456,8856,8856,8856,8856,88-
20 jun 202456,8856,8856,8856,8856,88-
18 jun 202457,4357,4357,4357,4357,43-
17 jun 202456,9956,9956,9956,9956,99-
14 jun 202456,4256,4256,4256,4256,42-
13 jun 202457,4457,4457,4457,4457,44-
12 jun 202457,7657,7657,7657,7657,76-
11 jun 202456,6856,6856,6856,6856,68-
10 jun 202456,8056,8056,8056,8056,80-
07 jun 202456,3356,3356,3356,3356,33-
06 jun 202456,7456,7456,7456,7456,74-
05 jun 202457,1157,1157,1157,1157,11-
04 jun 202456,1056,1056,1056,1056,10-
03 jun 202457,1357,1357,1357,1357,13-
31 may 202457,7557,7557,7557,7557,75-
30 may 202457,3457,3457,3457,3457,34-
29 may 202456,9756,9756,9756,9756,97-
28 may 202457,7557,7557,7557,7557,75-
24 may 202457,9357,9357,9357,9357,93-
23 may 202457,2757,2757,2757,2757,27-
22 may 202457,6557,6557,6557,6557,65-
21 may 202458,3258,3258,3258,3258,32-
20 may 202458,3758,3758,3758,3758,37-
17 may 202457,9857,9857,9857,9857,98-
16 may 202458,0058,0058,0058,0058,00-
15 may 202458,8958,8958,8958,8958,89-
14 may 202458,2558,2558,2558,2558,25-
13 may 202457,6457,6457,6457,6457,64-
10 may 202457,8557,8557,8557,8557,85-
09 may 202458,2458,2458,2458,2458,24-
08 may 202457,7757,7757,7757,7757,77-
07 may 202458,2858,2858,2858,2858,28-
06 may 202458,0658,0658,0658,0658,06-
03 may 202456,8456,8456,8456,8456,84-
02 may 202456,1856,1856,1856,1856,18-
01 may 202455,3355,3355,3355,3355,33-
30 abr 202455,5655,5655,5655,5655,56-
29 abr 202457,0057,0057,0057,0057,00-
26 abr 202456,6256,6256,6256,6256,62-
25 abr 202456,3356,3356,3356,3356,33-
24 abr 202456,4956,4956,4956,4956,49-
23 abr 202456,4556,4556,4556,4556,45-
22 abr 202455,3755,3755,3755,3755,37-
19 abr 202454,7554,7554,7554,7554,75-
18 abr 202454,9854,9854,9854,9854,98-
17 abr 202455,3255,3255,3255,3255,32-
16 abr 202455,9455,9455,9455,9455,94-
15 abr 202456,1956,1956,1956,1956,19-
12 abr 202456,9356,9356,9356,9356,93-
11 abr 202457,7357,7357,7357,7357,73-
10 abr 202457,6957,6957,6957,6957,69-
09 abr 202458,4358,4358,4358,4358,43-
08 abr 202458,6758,6758,6758,6758,67-
05 abr 202458,5758,5758,5758,5758,57-
04 abr 202457,7457,7457,7457,7457,74-
03 abr 202458,5058,5058,5058,5058,50-
02 abr 202458,2758,2758,2758,2758,27-
01 abr 202459,1859,1859,1859,1859,18-
28 mar 202459,3859,3859,3859,3859,38-
27 mar 202459,2159,2159,2159,2159,21-
26 mar 202458,7058,7058,7058,7058,70-
25 mar 202458,8658,8658,8658,8658,86-
22 mar 202458,8658,8658,8658,8658,86-
21 mar 202459,0759,0759,0759,0759,07-
20 mar 202458,3458,3458,3458,3458,34-
19 mar 202457,3557,3557,3557,3557,35-
18 mar 202456,9456,9456,9456,9456,94-
15 mar 202457,0157,0157,0157,0157,01-
14 mar 202457,2957,2957,2957,2957,29-
13 mar 202457,9657,9657,9657,9657,96-
12 mar 202457,4757,4757,4757,4757,47-
11 mar 202456,6256,6256,6256,6256,62-
08 mar 202457,4157,4157,4157,4157,41-
07 mar 202458,0458,0458,0458,0458,04-
06 mar 202457,4357,4357,4357,4357,43-
05 mar 202456,9556,9556,9556,9556,95-
04 mar 202457,2957,2957,2957,2957,29-
01 mar 202456,5356,5356,5356,5356,53-
29 feb 202455,6655,6655,6655,6655,66-
28 feb 202454,7554,7554,7554,7554,75-
27 feb 202454,6454,6454,6454,6454,64-
26 feb 202454,4954,4954,4954,4954,49-
23 feb 202454,1054,1054,1054,1054,10-
22 feb 202454,1154,1154,1154,1154,11-
21 feb 202452,2152,2152,2152,2152,21-
20 feb 202452,0952,0952,0952,0952,09-
16 feb 202452,6552,6552,6552,6552,65-
15 feb 202453,5153,5153,5153,5153,51-
14 feb 202452,0552,0552,0552,0552,05-
13 feb 202451,0651,0651,0651,0651,06-
12 feb 202452,0052,0052,0052,0052,00-
09 feb 202451,6351,6351,6351,6351,63-
08 feb 202451,2051,2051,2051,2051,20-
07 feb 202450,4550,4550,4550,4550,45-
06 feb 202450,0250,0250,0250,0250,02-
05 feb 202449,7149,7149,7149,7149,71-
02 feb 202449,9149,9149,9149,9149,91-
01 feb 202449,7249,7249,7249,7249,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...