U.S. markets close in 2 hours 19 minutes

Rydex Internet A (RYINX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
110.21+0.06 (+0.05%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024------
27 mar 2024110.21110.21110.21110.21110.21-
26 mar 2024110.15110.15110.15110.15110.15-
25 mar 2024110.31110.31110.31110.31110.31-
22 mar 2024110.70110.70110.70110.70110.70-
21 mar 2024110.76110.76110.76110.76110.76-
20 mar 2024110.81110.81110.81110.81110.81-
19 mar 2024109.07109.07109.07109.07109.07-
18 mar 2024108.87108.87108.87108.87108.87-
15 mar 2024107.71107.71107.71107.71107.71-
14 mar 2024109.74109.74109.74109.74109.74-
13 mar 2024110.31110.31110.31110.31110.31-
12 mar 2024110.01110.01110.01110.01110.01-
11 mar 2024108.93108.93108.93108.93108.93-
08 mar 2024108.95108.95108.95108.95108.95-
07 mar 2024109.29109.29109.29109.29109.29-
06 mar 2024108.25108.25108.25108.25108.25-
05 mar 2024107.44107.44107.44107.44107.44-
04 mar 2024109.67109.67109.67109.67109.67-
01 mar 2024110.37110.37110.37110.37110.37-
29 feb 2024109.12109.12109.12109.12109.12-
28 feb 2024108.14108.14108.14108.14108.14-
27 feb 2024108.75108.75108.75108.75108.75-
26 feb 2024108.15108.15108.15108.15108.15-
23 feb 2024108.55108.55108.55108.55108.55-
22 feb 2024108.72108.72108.72108.72108.72-
21 feb 2024106.33106.33106.33106.33106.33-
20 feb 2024106.77106.77106.77106.77106.77-
16 feb 2024108.23108.23108.23108.23108.23-
15 feb 2024110.44110.44110.44110.44110.44-
14 feb 2024109.94109.94109.94109.94109.94-
13 feb 2024107.35107.35107.35107.35107.35-
12 feb 2024109.77109.77109.77109.77109.77-
09 feb 2024110.14110.14110.14110.14110.14-
08 feb 2024109.04109.04109.04109.04109.04-
07 feb 2024108.74108.74108.74108.74108.74-
06 feb 2024108.23108.23108.23108.23108.23-
05 feb 2024107.56107.56107.56107.56107.56-
02 feb 2024108.45108.45108.45108.45108.45-
01 feb 2024105.64105.64105.64105.64105.64-
31 ene 2024104.35104.35104.35104.35104.35-
30 ene 2024107.11107.11107.11107.11107.11-
29 ene 2024108.44108.44108.44108.44108.44-
26 ene 2024106.69106.69106.69106.69106.69-
25 ene 2024106.48106.48106.48106.48106.48-
24 ene 2024105.69105.69105.69105.69105.69-
23 ene 2024105.32105.32105.32105.32105.32-
22 ene 2024104.62104.62104.62104.62104.62-
19 ene 2024104.40104.40104.40104.40104.40-
18 ene 2024102.83102.83102.83102.83102.83-
17 ene 2024101.69101.69101.69101.69101.69-
16 ene 2024102.23102.23102.23102.23102.23-
12 ene 2024103.15103.15103.15103.15103.15-
11 ene 2024103.42103.42103.42103.42103.42-
10 ene 2024102.97102.97102.97102.97102.97-
09 ene 2024102.24102.24102.24102.24102.24-
08 ene 2024101.84101.84101.84101.84101.84-
05 ene 202499.5799.5799.5799.5799.57-
04 ene 202499.5099.5099.5099.5099.50-
03 ene 202499.8799.8799.8799.8799.87-
02 ene 2024101.06101.06101.06101.06101.06-
29 dic 2023103.53103.53103.53103.53103.53-
28 dic 2023104.33104.33104.33104.33104.33-
27 dic 2023104.05104.05104.05104.05104.05-
26 dic 2023103.99103.99103.99103.99103.99-
22 dic 2023103.68103.68103.68103.68103.68-
21 dic 2023103.82103.82103.82103.82103.82-
20 dic 2023102.09102.09102.09102.09102.09-
19 dic 2023103.74103.74103.74103.74103.74-
18 dic 2023102.72102.72102.72102.72102.72-
15 dic 2023101.86101.86101.86101.86101.86-
14 dic 2023101.67101.67101.67101.67101.67-
13 dic 2023101.23101.23101.23101.23101.23-
12 dic 2023100.01100.01100.01100.01100.01-
11 dic 202399.4799.4799.4799.4799.47-
08 dic 202398.8698.8698.8698.8698.86-
07 dic 202398.2798.2798.2798.2798.27-
06 dic 202397.0897.0897.0897.0897.08-
05 dic 202397.5897.5897.5897.5897.58-
04 dic 202397.8397.8397.8397.8397.83-
01 dic 202398.5798.5798.5798.5798.57-
30 nov 202397.2597.2597.2597.2597.25-
29 nov 202397.0597.0597.0597.0597.05-
28 nov 202397.0097.0097.0097.0097.00-
27 nov 202396.4996.4996.4996.4996.49-
24 nov 202396.3996.3996.3996.3996.39-
22 nov 202396.3996.3996.3996.3996.39-
21 nov 202395.5195.5195.5195.5195.51-
20 nov 202396.1396.1396.1396.1396.13-
17 nov 202395.0095.0095.0095.0095.00-
16 nov 202394.5794.5794.5794.5794.57-
15 nov 202395.4295.4295.4295.4295.42-
14 nov 202394.7894.7894.7894.7894.78-
13 nov 202392.2392.2392.2392.2392.23-
10 nov 202392.3092.3092.3092.3092.30-
09 nov 202390.7190.7190.7190.7190.71-
08 nov 202391.9091.9091.9091.9091.90-
07 nov 202391.8291.8291.8291.8291.82-
06 nov 202390.2090.2090.2090.2090.20-
03 nov 202390.5790.5790.5790.5790.57-
*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...