Mercados españoles cerrados

Rydex Precious Metals Fund (RYMNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,62+0,49 (+1,44%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024------
17 abr 202434,6234,6234,6234,6234,62-
16 abr 202434,1334,1334,1334,1334,13-
15 abr 202434,6034,6034,6034,6034,60-
12 abr 202434,9134,9134,9134,9134,91-
11 abr 202435,5635,5635,5635,5635,56-
10 abr 202435,0935,0935,0935,0935,09-
09 abr 202435,5935,5935,5935,5935,59-
08 abr 202434,8634,8634,8634,8634,86-
05 abr 202434,9634,9634,9634,9634,96-
04 abr 202434,0034,0034,0034,0034,00-
03 abr 202434,4634,4634,4634,4634,46-
02 abr 202433,4133,4133,4133,4133,41-
01 abr 202432,8532,8532,8532,8532,85-
28 mar 202432,3332,3332,3332,3332,33-
27 mar 202431,4331,4331,4331,4331,43-
26 mar 202430,3030,3030,3030,3030,30-
25 mar 202430,4430,4430,4430,4430,44-
22 mar 202430,2330,2330,2330,2330,23-
21 mar 202430,6430,6430,6430,6430,64-
20 mar 202430,7430,7430,7430,7430,74-
19 mar 202429,4929,4929,4929,4929,49-
18 mar 202430,0930,0930,0930,0930,09-
15 mar 202430,4330,4330,4330,4330,43-
14 mar 202430,1730,1730,1730,1730,17-
13 mar 202430,6130,6130,6130,6130,61-
12 mar 202429,7229,7229,7229,7229,72-
11 mar 202430,2230,2230,2230,2230,22-
08 mar 202429,5429,5429,5429,5429,54-
07 mar 202429,5529,5529,5529,5529,55-
06 mar 202428,9828,9828,9828,9828,98-
05 mar 202428,3428,3428,3428,3428,34-
04 mar 202428,4228,4228,4228,4228,42-
01 mar 202427,3227,3227,3227,3227,32-
29 feb 202426,4626,4626,4626,4626,46-
28 feb 202425,8225,8225,8225,8225,82-
27 feb 202426,1826,1826,1826,1826,18-
26 feb 202426,3826,3826,3826,3826,38-
23 feb 202426,8126,8126,8126,8126,81-
22 feb 202426,3326,3326,3326,3326,33-
21 feb 202426,9526,9526,9526,9526,95-
20 feb 202427,1427,1427,1427,1427,14-
16 feb 202427,2127,2127,2127,2127,21-
15 feb 202427,0927,0927,0927,0927,09-
14 feb 202426,2526,2526,2526,2526,25-
13 feb 202426,0926,0926,0926,0926,09-
12 feb 202427,7627,7627,7627,7627,76-
09 feb 202427,4527,4527,4527,4527,45-
08 feb 202427,7627,7627,7627,7627,76-
07 feb 202428,0828,0828,0828,0828,08-
06 feb 202428,4128,4128,4128,4128,41-
05 feb 202428,0228,0228,0228,0228,02-
02 feb 202428,7328,7328,7328,7328,73-
01 feb 202429,6029,6029,6029,6029,60-
31 ene 202428,6028,6028,6028,6028,60-
30 ene 202428,7728,7728,7728,7728,77-
29 ene 202429,0229,0229,0229,0229,02-
26 ene 202428,6528,6528,6528,6528,65-
25 ene 202428,7728,7728,7728,7728,77-
24 ene 202428,4328,4328,4328,4328,43-
23 ene 202428,9828,9828,9828,9828,98-
22 ene 202428,3728,3728,3728,3728,37-
19 ene 202428,4128,4128,4128,4128,41-
18 ene 202428,3728,3728,3728,3728,37-
17 ene 202428,4828,4828,4828,4828,48-
16 ene 202429,2429,2429,2429,2429,24-
12 ene 202430,5130,5130,5130,5130,51-
11 ene 202429,7229,7229,7229,7229,72-
10 ene 202430,0230,0230,0230,0230,02-
09 ene 202430,0230,0230,0230,0230,02-
08 ene 202430,5030,5030,5030,5030,50-
05 ene 202430,4430,4430,4430,4430,44-
04 ene 202430,5530,5530,5530,5530,55-
03 ene 202430,4930,4930,4930,4930,49-
02 ene 202431,3131,3131,3131,3131,31-
29 dic 202331,6931,6931,6931,6931,69-
28 dic 202331,9331,9331,9331,9331,93-
27 dic 202332,7432,7432,7432,7432,74-
26 dic 202332,4132,4132,4132,4132,41-
22 dic 202332,3132,3132,3132,3132,31-
21 dic 202332,0832,0832,0832,0832,08-
20 dic 202331,5331,5331,5331,5331,53-
19 dic 202332,3532,3532,3532,3532,35-
18 dic 202331,4531,4531,4531,4531,45-
15 dic 202331,4131,4131,4131,4131,41-
14 dic 202331,7631,7631,7631,7631,76-
13 dic 202330,8630,8630,8630,8630,86-
12 dic 202329,0529,0529,0529,0529,05-
12 dic 20231.198 Dividendo
11 dic 202331,1431,1431,1431,1429,94-
08 dic 202331,3831,3831,3831,3830,17-
07 dic 202331,7431,7431,7431,7430,52-
06 dic 202331,8831,8831,8831,8830,65-
05 dic 202331,9231,9231,9231,9230,69-
04 dic 202332,5632,5632,5632,5631,31-
01 dic 202333,4633,4633,4633,4632,17-
30 nov 202332,7532,7532,7532,7531,49-
29 nov 202332,6632,6632,6632,6631,40-
28 nov 202332,6432,6432,6432,6431,38-
27 nov 202331,3531,3531,3531,3530,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...