Rydex Real Estate C (RYCRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 03 jul 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 02 jul 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 01 jul 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 28 jun 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 27 jun 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 26 jun 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 25 jun 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 24 jun 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 21 jun 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 20 jun 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 18 jun 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 17 jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 14 jun 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 13 jun 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 12 jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 11 jun 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 10 jun 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 07 jun 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 06 jun 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 05 jun 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 04 jun 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 03 jun 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 31 may 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 30 may 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 29 may 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 28 may 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 24 may 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 23 may 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 22 may 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 21 may 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 20 may 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 17 may 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 16 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 15 may 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 14 may 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 13 may 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 10 may 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 09 may 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 08 may 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 07 may 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 06 may 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 03 may 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 02 may 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 01 may 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 30 abr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 29 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 26 abr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 25 abr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 24 abr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 23 abr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 22 abr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 19 abr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 18 abr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 17 abr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 16 abr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 15 abr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 12 abr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 11 abr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 10 abr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 09 abr 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 08 abr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 05 abr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 04 abr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 03 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 02 abr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 01 abr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 28 mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 27 mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 26 mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 25 mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 22 mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 21 mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 20 mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 19 mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 18 mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 15 mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 14 mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 13 mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 12 mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 11 mar 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 08 mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 07 mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 06 mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 05 mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 04 mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 01 mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 29 feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 28 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 27 feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 26 feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 23 feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 22 feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 21 feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 20 feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 16 feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 15 feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 14 feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 13 feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.