Rydex Electronics A (RYELX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:05PM EDT
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | - | - | - | - | - | - |
| 09 oct 2024 | 408.49 | 408.49 | 408.49 | 408.49 | 408.49 | - |
| 08 oct 2024 | 404.48 | 404.48 | 404.48 | 404.48 | 404.48 | - |
| 07 oct 2024 | 400.78 | 400.78 | 400.78 | 400.78 | 400.78 | - |
| 04 oct 2024 | 400.64 | 400.64 | 400.64 | 400.64 | 400.64 | - |
| 03 oct 2024 | 394.68 | 394.68 | 394.68 | 394.68 | 394.68 | - |
| 02 oct 2024 | 393.79 | 393.79 | 393.79 | 393.79 | 393.79 | - |
| 01 oct 2024 | 389.06 | 389.06 | 389.06 | 389.06 | 389.06 | - |
| 30 sept 2024 | 401.27 | 401.27 | 401.27 | 401.27 | 401.27 | - |
| 27 sept 2024 | 404.60 | 404.60 | 404.60 | 404.60 | 404.60 | - |
| 26 sept 2024 | 409.87 | 409.87 | 409.87 | 409.87 | 409.87 | - |
| 25 sept 2024 | 395.83 | 395.83 | 395.83 | 395.83 | 395.83 | - |
| 24 sept 2024 | 394.22 | 394.22 | 394.22 | 394.22 | 394.22 | - |
| 23 sept 2024 | 388.91 | 388.91 | 388.91 | 388.91 | 388.91 | - |
| 20 sept 2024 | 386.62 | 386.62 | 386.62 | 386.62 | 386.62 | - |
| 19 sept 2024 | 392.33 | 392.33 | 392.33 | 392.33 | 392.33 | - |
| 18 sept 2024 | 377.99 | 377.99 | 377.99 | 377.99 | 377.99 | - |
| 17 sept 2024 | 381.87 | 381.87 | 381.87 | 381.87 | 381.87 | - |
| 16 sept 2024 | 380.48 | 380.48 | 380.48 | 380.48 | 380.48 | - |
| 13 sept 2024 | 385.19 | 385.19 | 385.19 | 385.19 | 385.19 | - |
| 12 sept 2024 | 378.84 | 378.84 | 378.84 | 378.84 | 378.84 | - |
| 11 sept 2024 | 380.35 | 380.35 | 380.35 | 380.35 | 380.35 | - |
| 10 sept 2024 | 362.04 | 362.04 | 362.04 | 362.04 | 362.04 | - |
| 09 sept 2024 | 358.34 | 358.34 | 358.34 | 358.34 | 358.34 | - |
| 06 sept 2024 | 351.68 | 351.68 | 351.68 | 351.68 | 351.68 | - |
| 05 sept 2024 | 367.02 | 367.02 | 367.02 | 367.02 | 367.02 | - |
| 04 sept 2024 | 369.04 | 369.04 | 369.04 | 369.04 | 369.04 | - |
| 03 sept 2024 | 368.42 | 368.42 | 368.42 | 368.42 | 368.42 | - |
| 30 ago 2024 | 399.22 | 399.22 | 399.22 | 399.22 | 399.22 | - |
| 29 ago 2024 | 390.78 | 390.78 | 390.78 | 390.78 | 390.78 | - |
| 28 ago 2024 | 393.28 | 393.28 | 393.28 | 393.28 | 393.28 | - |
| 27 ago 2024 | 400.17 | 400.17 | 400.17 | 400.17 | 400.17 | - |
| 26 ago 2024 | 396.41 | 396.41 | 396.41 | 396.41 | 396.41 | - |
| 23 ago 2024 | 406.10 | 406.10 | 406.10 | 406.10 | 406.10 | - |
| 22 ago 2024 | 393.44 | 393.44 | 393.44 | 393.44 | 393.44 | - |
| 21 ago 2024 | 407.42 | 407.42 | 407.42 | 407.42 | 407.42 | - |
| 20 ago 2024 | 401.18 | 401.18 | 401.18 | 401.18 | 401.18 | - |
| 19 ago 2024 | 407.01 | 407.01 | 407.01 | 407.01 | 407.01 | - |
| 16 ago 2024 | 399.19 | 399.19 | 399.19 | 399.19 | 399.19 | - |
| 15 ago 2024 | 399.61 | 399.61 | 399.61 | 399.61 | 399.61 | - |
| 14 ago 2024 | 381.74 | 381.74 | 381.74 | 381.74 | 381.74 | - |
| 13 ago 2024 | 382.51 | 382.51 | 382.51 | 382.51 | 382.51 | - |
| 12 ago 2024 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - |
| 09 ago 2024 | 363.52 | 363.52 | 363.52 | 363.52 | 363.52 | - |
| 08 ago 2024 | 365.22 | 365.22 | 365.22 | 365.22 | 365.22 | - |
| 07 ago 2024 | 343.01 | 343.01 | 343.01 | 343.01 | 343.01 | - |
| 06 ago 2024 | 353.97 | 353.97 | 353.97 | 353.97 | 353.97 | - |
| 05 ago 2024 | 350.29 | 350.29 | 350.29 | 350.29 | 350.29 | - |
| 02 ago 2024 | 358.68 | 358.68 | 358.68 | 358.68 | 358.68 | - |
| 01 ago 2024 | 378.62 | 378.62 | 378.62 | 378.62 | 378.62 | - |
| 31 jul 2024 | 407.23 | 407.23 | 407.23 | 407.23 | 407.23 | - |
| 30 jul 2024 | 381.47 | 381.47 | 381.47 | 381.47 | 381.47 | - |
| 29 jul 2024 | 397.68 | 397.68 | 397.68 | 397.68 | 397.68 | - |
| 26 jul 2024 | 400.22 | 400.22 | 400.22 | 400.22 | 400.22 | - |
| 25 jul 2024 | 392.71 | 392.71 | 392.71 | 392.71 | 392.71 | - |
| 24 jul 2024 | 400.86 | 400.86 | 400.86 | 400.86 | 400.86 | - |
| 23 jul 2024 | 421.87 | 421.87 | 421.87 | 421.87 | 421.87 | - |
| 22 jul 2024 | 426.93 | 426.93 | 426.93 | 426.93 | 426.93 | - |
| 19 jul 2024 | 411.13 | 411.13 | 411.13 | 411.13 | 411.13 | - |
| 18 jul 2024 | 423.24 | 423.24 | 423.24 | 423.24 | 423.24 | - |
| 17 jul 2024 | 422.29 | 422.29 | 422.29 | 422.29 | 422.29 | - |
| 16 jul 2024 | 451.51 | 451.51 | 451.51 | 451.51 | 451.51 | - |
| 15 jul 2024 | 448.10 | 448.10 | 448.10 | 448.10 | 448.10 | - |
| 12 jul 2024 | 449.34 | 449.34 | 449.34 | 449.34 | 449.34 | - |
| 11 jul 2024 | 443.52 | 443.52 | 443.52 | 443.52 | 443.52 | - |
| 10 jul 2024 | 457.09 | 457.09 | 457.09 | 457.09 | 457.09 | - |
| 09 jul 2024 | 446.64 | 446.64 | 446.64 | 446.64 | 446.64 | - |
| 08 jul 2024 | 445.95 | 445.95 | 445.95 | 445.95 | 445.95 | - |
| 05 jul 2024 | 437.09 | 437.09 | 437.09 | 437.09 | 437.09 | - |
| 03 jul 2024 | 437.17 | 437.17 | 437.17 | 437.17 | 437.17 | - |
| 02 jul 2024 | 428.47 | 428.47 | 428.47 | 428.47 | 428.47 | - |
| 01 jul 2024 | 424.01 | 424.01 | 424.01 | 424.01 | 424.01 | - |
| 28 jun 2024 | 424.67 | 424.67 | 424.67 | 424.67 | 424.67 | - |
| 27 jun 2024 | 422.14 | 422.14 | 422.14 | 422.14 | 422.14 | - |
| 26 jun 2024 | 424.32 | 424.32 | 424.32 | 424.32 | 424.32 | - |
| 25 jun 2024 | 425.45 | 425.45 | 425.45 | 425.45 | 425.45 | - |
| 24 jun 2024 | 418.60 | 418.60 | 418.60 | 418.60 | 418.60 | - |
| 21 jun 2024 | 430.99 | 430.99 | 430.99 | 430.99 | 430.99 | - |
| 20 jun 2024 | 436.15 | 436.15 | 436.15 | 436.15 | 436.15 | - |
| 18 jun 2024 | 448.50 | 448.50 | 448.50 | 448.50 | 448.50 | - |
| 17 jun 2024 | 442.99 | 442.99 | 442.99 | 442.99 | 442.99 | - |
| 14 jun 2024 | 437.75 | 437.75 | 437.75 | 437.75 | 437.75 | - |
| 13 jun 2024 | 439.66 | 439.66 | 439.66 | 439.66 | 439.66 | - |
| 12 jun 2024 | 434.14 | 434.14 | 434.14 | 434.14 | 434.14 | - |
| 11 jun 2024 | 422.31 | 422.31 | 422.31 | 422.31 | 422.31 | - |
| 10 jun 2024 | 421.67 | 421.67 | 421.67 | 421.67 | 421.67 | - |
| 07 jun 2024 | 415.26 | 415.26 | 415.26 | 415.26 | 415.26 | - |
| 06 jun 2024 | 418.14 | 418.14 | 418.14 | 418.14 | 418.14 | - |
| 05 jun 2024 | 421.79 | 421.79 | 421.79 | 421.79 | 421.79 | - |
| 04 jun 2024 | 404.41 | 404.41 | 404.41 | 404.41 | 404.41 | - |
| 03 jun 2024 | 406.98 | 406.98 | 406.98 | 406.98 | 406.98 | - |
| 31 may 2024 | 404.98 | 404.98 | 404.98 | 404.98 | 404.98 | - |
| 30 may 2024 | 407.86 | 407.86 | 407.86 | 407.86 | 407.86 | - |
| 29 may 2024 | 410.82 | 410.82 | 410.82 | 410.82 | 410.82 | - |
| 28 may 2024 | 417.81 | 417.81 | 417.81 | 417.81 | 417.81 | - |
| 24 may 2024 | 409.34 | 409.34 | 409.34 | 409.34 | 409.34 | - |
| 23 may 2024 | 400.93 | 400.93 | 400.93 | 400.93 | 400.93 | - |
| 22 may 2024 | 400.92 | 400.92 | 400.92 | 400.92 | 400.92 | - |
| 21 may 2024 | 395.10 | 395.10 | 395.10 | 395.10 | 395.10 | - |
| 20 may 2024 | 395.61 | 395.61 | 395.61 | 395.61 | 395.61 | - |
| *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.