Mercados españoles cerrados

Rydex Precious Metals C (RYZCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,45+0,84 (+3,16%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
25 abr 202427,4527,4527,4527,4527,45-
24 abr 202426,6126,6126,6126,6126,61-
23 abr 202426,5926,5926,5926,5926,59-
22 abr 202426,2126,2126,2126,2126,21-
19 abr 202427,2327,2327,2327,2327,23-
18 abr 202427,0727,0727,0727,0727,07-
17 abr 202426,9926,9926,9926,9926,99-
16 abr 202426,6126,6126,6126,6126,61-
15 abr 202426,9826,9826,9826,9826,98-
12 abr 202427,2227,2227,2227,2227,22-
11 abr 202427,7327,7327,7327,7327,73-
10 abr 202427,3727,3727,3727,3727,37-
09 abr 202427,7527,7527,7527,7527,75-
08 abr 202427,1927,1927,1927,1927,19-
05 abr 202427,2627,2627,2627,2627,26-
04 abr 202426,5226,5226,5226,5226,52-
03 abr 202426,8726,8726,8726,8726,87-
02 abr 202426,0626,0626,0626,0626,06-
01 abr 202425,6225,6225,6225,6225,62-
28 mar 202425,2125,2125,2125,2125,21-
27 mar 202424,5124,5124,5124,5124,51-
26 mar 202423,6423,6423,6423,6423,64-
25 mar 202423,7423,7423,7423,7423,74-
22 mar 202423,5823,5823,5823,5823,58-
21 mar 202423,9023,9023,9023,9023,90-
20 mar 202423,9823,9823,9823,9823,98-
19 mar 202423,0123,0123,0123,0123,01-
18 mar 202423,4723,4723,4723,4723,47-
15 mar 202423,7423,7423,7423,7423,74-
14 mar 202423,5423,5423,5423,5423,54-
13 mar 202423,8823,8823,8823,8823,88-
12 mar 202423,1923,1923,1923,1923,19-
11 mar 202423,5823,5823,5823,5823,58-
08 mar 202423,0523,0523,0523,0523,05-
07 mar 202423,0623,0623,0623,0623,06-
06 mar 202422,6122,6122,6122,6122,61-
05 mar 202422,1122,1122,1122,1122,11-
04 mar 202422,1822,1822,1822,1822,18-
01 mar 202421,3221,3221,3221,3221,32-
29 feb 202420,6520,6520,6520,6520,65-
28 feb 202420,1520,1520,1520,1520,15-
27 feb 202420,4320,4320,4320,4320,43-
26 feb 202420,5920,5920,5920,5920,59-
23 feb 202420,9320,9320,9320,9320,93-
22 feb 202420,5520,5520,5520,5520,55-
21 feb 202421,0421,0421,0421,0421,04-
20 feb 202421,1921,1921,1921,1921,19-
16 feb 202421,2421,2421,2421,2421,24-
15 feb 202421,1521,1521,1521,1521,15-
14 feb 202420,4920,4920,4920,4920,49-
13 feb 202420,3720,3720,3720,3720,37-
12 feb 202421,6721,6721,6721,6721,67-
09 feb 202421,4321,4321,4321,4321,43-
08 feb 202421,6721,6721,6721,6721,67-
07 feb 202421,9221,9221,9221,9221,92-
06 feb 202422,1822,1822,1822,1822,18-
05 feb 202421,8821,8821,8821,8821,88-
02 feb 202422,4422,4422,4422,4422,44-
01 feb 202423,1123,1123,1123,1123,11-
31 ene 202422,3322,3322,3322,3322,33-
30 ene 202422,4722,4722,4722,4722,47-
29 ene 202422,6622,6622,6622,6622,66-
26 ene 202422,3722,3722,3722,3722,37-
25 ene 202422,4722,4722,4722,4722,47-
24 ene 202422,2122,2122,2122,2122,21-
23 ene 202422,6322,6322,6322,6322,63-
22 ene 202422,1622,1622,1622,1622,16-
19 ene 202422,1922,1922,1922,1922,19-
18 ene 202422,1622,1622,1622,1622,16-
17 ene 202422,2522,2522,2522,2522,25-
16 ene 202422,8422,8422,8422,8422,84-
12 ene 202423,8423,8423,8423,8423,84-
11 ene 202423,2223,2223,2223,2223,22-
10 ene 202423,4523,4523,4523,4523,45-
09 ene 202423,4623,4623,4623,4623,46-
08 ene 202423,8323,8323,8323,8323,83-
05 ene 202423,7823,7823,7823,7823,78-
04 ene 202423,8723,8723,8723,8723,87-
03 ene 202423,8323,8323,8323,8323,83-
02 ene 202424,4724,4724,4724,4724,47-
29 dic 202324,7624,7624,7624,7624,76-
28 dic 202324,9524,9524,9524,9524,95-
27 dic 202325,5825,5825,5825,5825,58-
26 dic 202325,3325,3325,3325,3325,33-
22 dic 202325,2525,2525,2525,2525,25-
21 dic 202325,0725,0725,0725,0725,07-
20 dic 202324,6424,6424,6424,6424,64-
19 dic 202325,2825,2825,2825,2825,28-
18 dic 202324,5924,5924,5924,5924,59-
15 dic 202324,5524,5524,5524,5524,55-
14 dic 202324,8224,8224,8224,8224,82-
13 dic 202324,1224,1224,1224,1224,12-
12 dic 202322,7122,7122,7122,7122,71-
12 dic 20231.198 Dividendo
11 dic 202324,6124,6124,6124,6123,41-
08 dic 202324,8124,8124,8124,8123,60-
07 dic 202325,0925,0925,0925,0923,87-
06 dic 202325,2025,2025,2025,2023,97-
05 dic 202325,2325,2325,2325,2324,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...