Mercados españoles abiertos en 7 hrs 39 min

Rydex Precious Metals Fund (RYMPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,99+0,02 (+0,06%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202432,9732,9732,9732,9732,97-
30 abr 202432,7432,7432,7432,7432,74-
29 abr 202434,3634,3634,3634,3634,36-
26 abr 202434,0834,0834,0834,0834,08-
25 abr 202433,7733,7733,7733,7733,77-
24 abr 202432,7532,7532,7532,7532,75-
23 abr 202432,7232,7232,7232,7232,72-
22 abr 202432,2632,2632,2632,2632,26-
19 abr 202433,5133,5133,5133,5133,51-
18 abr 202433,3133,3133,3133,3133,31-
17 abr 202433,2133,2133,2133,2133,21-
16 abr 202432,7432,7432,7432,7432,74-
15 abr 202433,1933,1933,1933,1933,19-
12 abr 202433,4933,4933,4933,4933,49-
11 abr 202434,1234,1234,1234,1234,12-
10 abr 202433,6733,6733,6733,6733,67-
09 abr 202434,1434,1434,1434,1434,14-
08 abr 202433,4533,4533,4533,4533,45-
05 abr 202433,5433,5433,5433,5433,54-
04 abr 202432,6232,6232,6232,6232,62-
03 abr 202433,0633,0633,0633,0633,06-
02 abr 202432,0532,0532,0532,0532,05-
01 abr 202431,5131,5131,5131,5131,51-
28 mar 202431,0131,0131,0131,0131,01-
27 mar 202430,1530,1530,1530,1530,15-
26 mar 202429,0729,0729,0729,0729,07-
25 mar 202429,2029,2029,2029,2029,20-
22 mar 202429,0029,0029,0029,0029,00-
21 mar 202429,4029,4029,4029,4029,40-
20 mar 202429,4929,4929,4929,4929,49-
19 mar 202428,2928,2928,2928,2928,29-
18 mar 202428,8628,8628,8628,8628,86-
15 mar 202429,1929,1929,1929,1929,19-
14 mar 202428,9428,9428,9428,9428,94-
13 mar 202429,3729,3729,3729,3729,37-
12 mar 202428,5128,5128,5128,5128,51-
11 mar 202428,9928,9928,9928,9928,99-
08 mar 202428,3428,3428,3428,3428,34-
07 mar 202428,3528,3528,3528,3528,35-
06 mar 202427,8027,8027,8027,8027,80-
05 mar 202427,1827,1827,1827,1827,18-
04 mar 202427,2727,2727,2727,2727,27-
01 mar 202426,2126,2126,2126,2126,21-
29 feb 202425,3825,3825,3825,3825,38-
28 feb 202424,7724,7724,7724,7724,77-
27 feb 202425,1225,1225,1225,1225,12-
26 feb 202425,3125,3125,3125,3125,31-
23 feb 202425,7225,7225,7225,7225,72-
22 feb 202425,2625,2625,2625,2625,26-
21 feb 202425,8625,8625,8625,8625,86-
20 feb 202426,0426,0426,0426,0426,04-
16 feb 202426,1026,1026,1026,1026,10-
15 feb 202425,9925,9925,9925,9925,99-
14 feb 202425,1825,1825,1825,1825,18-
13 feb 202425,0325,0325,0325,0325,03-
12 feb 202426,6326,6326,6326,6326,63-
09 feb 202426,3326,3326,3326,3326,33-
08 feb 202426,6326,6326,6326,6326,63-
07 feb 202426,9326,9326,9326,9326,93-
06 feb 202427,2627,2627,2627,2627,26-
05 feb 202426,8926,8926,8926,8926,89-
02 feb 202427,5627,5627,5627,5627,56-
01 feb 202428,4028,4028,4028,4028,40-
31 ene 202427,4327,4327,4327,4327,43-
30 ene 202427,6027,6027,6027,6027,60-
29 ene 202427,8427,8427,8427,8427,84-
26 ene 202427,4927,4927,4927,4927,49-
25 ene 202427,6027,6027,6027,6027,60-
24 ene 202427,2827,2827,2827,2827,28-
23 ene 202427,8027,8027,8027,8027,80-
22 ene 202427,2127,2127,2127,2127,21-
19 ene 202427,2627,2627,2627,2627,26-
18 ene 202427,2227,2227,2227,2227,22-
17 ene 202427,3227,3227,3227,3227,32-
16 ene 202428,0528,0528,0528,0528,05-
12 ene 202429,2729,2729,2729,2729,27-
11 ene 202428,5128,5128,5128,5128,51-
10 ene 202428,8028,8028,8028,8028,80-
09 ene 202428,8028,8028,8028,8028,80-
08 ene 202429,2629,2629,2629,2629,26-
05 ene 202429,2029,2029,2029,2029,20-
04 ene 202429,3129,3129,3129,3129,31-
03 ene 202429,2529,2529,2529,2529,25-
02 ene 202430,0430,0430,0430,0430,04-
29 dic 202330,4030,4030,4030,4030,40-
28 dic 202330,6330,6330,6330,6330,63-
27 dic 202331,4131,4131,4131,4131,41-
26 dic 202331,0931,0931,0931,0931,09-
22 dic 202331,0031,0031,0031,0031,00-
21 dic 202330,7830,7830,7830,7830,78-
20 dic 202330,2530,2530,2530,2530,25-
19 dic 202331,0331,0331,0331,0331,03-
18 dic 202330,1830,1830,1830,1830,18-
15 dic 202330,1330,1330,1330,1330,13-
14 dic 202330,4630,4630,4630,4630,46-
13 dic 202329,6129,6129,6129,6129,61-
12 dic 202327,8727,8727,8727,8727,87-
12 dic 20231.198 Dividendo
11 dic 202329,9329,9329,9329,9328,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...