Rydex S&P MidCap 400 Pure Value C (RYMMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 25 jul 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 24 jul 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 23 jul 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 22 jul 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 19 jul 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 18 jul 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 17 jul 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 16 jul 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 15 jul 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 12 jul 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 11 jul 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 10 jul 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 09 jul 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 08 jul 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 05 jul 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 03 jul 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 02 jul 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 01 jul 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 28 jun 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 27 jun 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 26 jun 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 25 jun 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 24 jun 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 21 jun 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 20 jun 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 18 jun 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 17 jun 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 14 jun 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 13 jun 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 12 jun 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 11 jun 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 10 jun 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 07 jun 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 06 jun 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 05 jun 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 04 jun 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 03 jun 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 31 may 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 30 may 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 29 may 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 28 may 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 24 may 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 23 may 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 22 may 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 21 may 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 20 may 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 17 may 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 16 may 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| 15 may 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 14 may 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 13 may 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 10 may 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 09 may 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 08 may 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 07 may 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 06 may 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 03 may 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 02 may 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 01 may 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 30 abr 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 29 abr 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| 26 abr 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 25 abr 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 24 abr 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 23 abr 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 22 abr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 19 abr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 18 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 17 abr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 16 abr 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 15 abr 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 12 abr 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 11 abr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 10 abr 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 09 abr 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 08 abr 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 05 abr 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 04 abr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 03 abr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 02 abr 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 01 abr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 28 mar 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 27 mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 26 mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 25 mar 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 22 mar 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 21 mar 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 20 mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 19 mar 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 18 mar 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 15 mar 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 14 mar 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 13 mar 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 12 mar 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 11 mar 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 08 mar 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 07 mar 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 06 mar 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 05 mar 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| *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.