Mercados españoles cerrados

Rydex Biotechnology Inv (RYOIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,99+0,12 (+0,17%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202468,9968,9968,9968,9968,99-
25 abr 202468,8768,8768,8768,8768,87-
24 abr 202469,8469,8469,8469,8469,84-
23 abr 202469,9769,9769,9769,9769,97-
22 abr 202469,2469,2469,2469,2469,24-
19 abr 202468,4268,4268,4268,4268,42-
18 abr 202468,2768,2768,2768,2768,27-
17 abr 202468,7868,7868,7868,7868,78-
16 abr 202469,1369,1369,1369,1369,13-
15 abr 202469,4969,4969,4969,4969,49-
12 abr 202470,4470,4470,4470,4470,44-
11 abr 202472,1372,1372,1372,1372,13-
10 abr 202472,1972,1972,1972,1972,19-
09 abr 202473,1573,1573,1573,1573,15-
08 abr 202472,4172,4172,4172,4172,41-
05 abr 202472,2872,2872,2872,2872,28-
04 abr 202471,7871,7871,7871,7871,78-
03 abr 202472,9772,9772,9772,9772,97-
02 abr 202473,1673,1673,1673,1673,16-
01 abr 202474,4474,4474,4474,4474,44-
28 mar 202474,6474,6474,6474,6474,64-
27 mar 202474,8674,8674,8674,8674,86-
26 mar 202473,7673,7673,7673,7673,76-
25 mar 202473,8173,8173,8173,8173,81-
22 mar 202473,6973,6973,6973,6973,69-
21 mar 202474,0574,0574,0574,0574,05-
20 mar 202473,6373,6373,6373,6373,63-
19 mar 202473,5973,5973,5973,5973,59-
18 mar 202473,0573,0573,0573,0573,05-
15 mar 202473,3973,3973,3973,3973,39-
14 mar 202473,4673,4673,4673,4673,46-
13 mar 202474,7274,7274,7274,7274,72-
12 mar 202474,6774,6774,6774,6774,67-
11 mar 202475,1375,1375,1375,1375,13-
08 mar 202475,2575,2575,2575,2575,25-
07 mar 202475,2075,2075,2075,2075,20-
06 mar 202474,9774,9774,9774,9774,97-
05 mar 202474,8474,8474,8474,8474,84-
04 mar 202475,3775,3775,3775,3775,37-
01 mar 202476,1276,1276,1276,1276,12-
29 feb 202474,6974,6974,6974,6974,69-
28 feb 202476,4276,4276,4276,4276,42-
27 feb 202477,5377,5377,5377,5377,53-
26 feb 202476,5576,5576,5576,5576,55-
23 feb 202475,8175,8175,8175,8175,81-
22 feb 202475,2375,2375,2375,2375,23-
21 feb 202474,4574,4574,4574,4574,45-
20 feb 202474,2174,2174,2174,2174,21-
16 feb 202474,4374,4374,4374,4374,43-
15 feb 202474,8174,8174,8174,8174,81-
14 feb 202473,5673,5673,5673,5673,56-
13 feb 202472,5972,5972,5972,5972,59-
12 feb 202474,4674,4674,4674,4674,46-
09 feb 202473,7073,7073,7073,7073,70-
08 feb 202473,4673,4673,4673,4673,46-
07 feb 202473,4273,4273,4273,4273,42-
06 feb 202474,5474,5474,5474,5474,54-
05 feb 202473,5573,5573,5573,5573,55-
02 feb 202473,6073,6073,6073,6073,60-
01 feb 202474,3474,3474,3474,3474,34-
31 ene 202473,0973,0973,0973,0973,09-
30 ene 202474,0574,0574,0574,0574,05-
29 ene 202474,8674,8674,8674,8674,86-
26 ene 202473,7073,7073,7073,7073,70-
25 ene 202474,0174,0174,0174,0174,01-
24 ene 202473,8073,8073,8073,8073,80-
23 ene 202474,7474,7474,7474,7474,74-
22 ene 202474,2574,2574,2574,2574,25-
19 ene 202473,7173,7173,7173,7173,71-
18 ene 202473,4273,4273,4273,4273,42-
17 ene 202473,7373,7373,7373,7373,73-
16 ene 202474,0074,0074,0074,0074,00-
12 ene 202474,8874,8874,8874,8874,88-
11 ene 202475,0175,0175,0175,0175,01-
10 ene 202475,9875,9875,9875,9875,98-
09 ene 202476,5276,5276,5276,5276,52-
08 ene 202476,6676,6676,6676,6676,66-
05 ene 202475,0975,0975,0975,0975,09-
04 ene 202474,8174,8174,8174,8174,81-
03 ene 202474,3674,3674,3674,3674,36-
02 ene 202475,3975,3975,3975,3975,39-
29 dic 202374,0574,0574,0574,0574,05-
28 dic 202374,7374,7374,7374,7374,73-
27 dic 202374,7074,7074,7074,7074,70-
26 dic 202373,3873,3873,3873,3873,38-
22 dic 202372,6872,6872,6872,6872,68-
21 dic 202370,9470,9470,9470,9470,94-
20 dic 202369,6069,6069,6069,6069,60-
19 dic 202371,9171,9171,9171,9171,91-
18 dic 202370,7370,7370,7370,7370,73-
15 dic 202371,1071,1071,1071,1071,10-
14 dic 202371,5671,5671,5671,5671,56-
13 dic 202371,0871,0871,0871,0871,08-
12 dic 202368,6468,6468,6468,6468,64-
11 dic 202367,8267,8267,8267,8267,82-
08 dic 202367,3467,3467,3467,3467,34-
07 dic 202367,8867,8867,8867,8867,88-
06 dic 202367,4867,4867,4867,4867,48-
05 dic 202367,0867,0867,0867,0867,08-
04 dic 202367,4367,4367,4367,4367,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...