Mercados españoles cerrados en 5 hrs 12 min

Rydex Precious Metals Inv (RYPMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,78+0,03 (+0,08%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202436,7836,7836,7836,7836,78-
23 abr 202436,7536,7536,7536,7536,75-
22 abr 202436,2336,2336,2336,2336,23-
19 abr 202437,6437,6437,6437,6437,64-
18 abr 202437,4137,4137,4137,4137,41-
17 abr 202437,3037,3037,3037,3037,30-
16 abr 202436,7736,7736,7736,7736,77-
15 abr 202437,2937,2937,2937,2937,29-
12 abr 202437,6237,6237,6237,6237,62-
11 abr 202438,3238,3238,3238,3238,32-
10 abr 202437,8137,8137,8137,8137,81-
09 abr 202438,3538,3538,3538,3538,35-
08 abr 202437,5637,5637,5637,5637,56-
05 abr 202437,6737,6737,6737,6737,67-
04 abr 202436,6336,6336,6336,6336,63-
03 abr 202437,1337,1337,1337,1337,13-
02 abr 202436,0036,0036,0036,0036,00-
01 abr 202435,3935,3935,3935,3935,39-
28 mar 202434,8334,8334,8334,8334,83-
27 mar 202433,8633,8633,8633,8633,86-
26 mar 202432,6532,6532,6532,6532,65-
25 mar 202432,7932,7932,7932,7932,79-
22 mar 202432,5632,5632,5632,5632,56-
21 mar 202433,0133,0133,0133,0133,01-
20 mar 202433,1233,1233,1233,1233,12-
19 mar 202431,7731,7731,7731,7731,77-
18 mar 202432,4132,4132,4132,4132,41-
15 mar 202432,7832,7832,7832,7832,78-
14 mar 202432,5032,5032,5032,5032,50-
13 mar 202432,9832,9832,9832,9832,98-
12 mar 202432,0132,0132,0132,0132,01-
11 mar 202432,5532,5532,5532,5532,55-
08 mar 202431,8331,8331,8331,8331,83-
07 mar 202431,8331,8331,8331,8331,83-
06 mar 202431,2231,2231,2231,2231,22-
05 mar 202430,5230,5230,5230,5230,52-
04 mar 202430,6230,6230,6230,6230,62-
01 mar 202429,4329,4329,4329,4329,43-
29 feb 202428,5028,5028,5028,5028,50-
28 feb 202427,8227,8227,8227,8227,82-
27 feb 202428,2028,2028,2028,2028,20-
26 feb 202428,4228,4228,4228,4228,42-
23 feb 202428,8828,8828,8828,8828,88-
22 feb 202428,3628,3628,3628,3628,36-
21 feb 202429,0329,0329,0329,0329,03-
20 feb 202429,2429,2429,2429,2429,24-
16 feb 202429,3029,3029,3029,3029,30-
15 feb 202429,1729,1729,1729,1729,17-
14 feb 202428,2728,2728,2728,2728,27-
13 feb 202428,1128,1128,1128,1128,11-
12 feb 202429,9029,9029,9029,9029,90-
09 feb 202429,5629,5629,5629,5629,56-
08 feb 202429,8929,8929,8929,8929,89-
07 feb 202430,2430,2430,2430,2430,24-
06 feb 202430,6030,6030,6030,6030,60-
05 feb 202430,1830,1830,1830,1830,18-
02 feb 202430,9530,9530,9530,9530,95-
01 feb 202431,8831,8831,8831,8831,88-
31 ene 202430,8030,8030,8030,8030,80-
30 ene 202430,9930,9930,9930,9930,99-
29 ene 202431,2631,2631,2631,2631,26-
26 ene 202430,8630,8630,8630,8630,86-
25 ene 202430,9830,9830,9830,9830,98-
24 ene 202430,6230,6230,6230,6230,62-
23 ene 202431,2131,2131,2131,2131,21-
22 ene 202430,5530,5530,5530,5530,55-
19 ene 202430,6030,6030,6030,6030,60-
18 ene 202430,5530,5530,5530,5530,55-
17 ene 202430,6730,6730,6730,6730,67-
16 ene 202431,4931,4931,4931,4931,49-
12 ene 202432,8632,8632,8632,8632,86-
11 ene 202432,0132,0132,0132,0132,01-
10 ene 202432,3232,3232,3232,3232,32-
09 ene 202432,3332,3332,3332,3332,33-
08 ene 202432,8432,8432,8432,8432,84-
05 ene 202432,7832,7832,7832,7832,78-
04 ene 202432,9032,9032,9032,9032,90-
03 ene 202432,8432,8432,8432,8432,84-
02 ene 202433,7233,7233,7233,7233,72-
29 dic 202334,1234,1234,1234,1234,12-
28 dic 202334,3834,3834,3834,3834,38-
27 dic 202335,2535,2535,2535,2535,25-
26 dic 202334,8934,8934,8934,8934,89-
22 dic 202334,7934,7934,7934,7934,79-
21 dic 202334,5434,5434,5434,5434,54-
20 dic 202333,9533,9533,9533,9533,95-
19 dic 202334,8334,8334,8334,8334,83-
18 dic 202333,8733,8733,8733,8733,87-
15 dic 202333,8233,8233,8233,8233,82-
14 dic 202334,1934,1934,1934,1934,19-
13 dic 202333,2333,2333,2333,2333,23-
12 dic 202331,2831,2831,2831,2831,28-
12 dic 20231.198 Dividendo
11 dic 202333,4433,4433,4433,4432,24-
08 dic 202333,6933,6933,6933,6932,48-
07 dic 202334,0834,0834,0834,0832,86-
06 dic 202334,2334,2334,2334,2333,00-
05 dic 202334,2734,2734,2734,2733,04-
04 dic 202334,9634,9634,9634,9633,71-
01 dic 202335,9235,9235,9235,9234,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...