Rydex Precious Metals Fund (RYMPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| 17 abr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 16 abr 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| 15 abr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 12 abr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 11 abr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 10 abr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 09 abr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 08 abr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 05 abr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 04 abr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 03 abr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 02 abr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 01 abr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 28 mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 27 mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 26 mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 25 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 22 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 21 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 20 mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 19 mar 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 18 mar 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 15 mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 14 mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 13 mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 12 mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 11 mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 08 mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 07 mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 06 mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 05 mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 04 mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 01 mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 29 feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 28 feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 27 feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 26 feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 23 feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 22 feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 21 feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 20 feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 16 feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 15 feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 14 feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 13 feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 12 feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 09 feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 08 feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 07 feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 06 feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 05 feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 02 feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 01 feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 31 ene 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 30 ene 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 29 ene 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 26 ene 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 25 ene 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 24 ene 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 23 ene 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 22 ene 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 19 ene 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 18 ene 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 17 ene 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 16 ene 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 12 ene 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 11 ene 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 10 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 09 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 08 ene 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 05 ene 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 04 ene 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 03 ene 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 02 ene 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 29 dic 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 28 dic 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 27 dic 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 26 dic 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 22 dic 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 21 dic 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 20 dic 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 19 dic 2023 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 18 dic 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 15 dic 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 14 dic 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 13 dic 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 12 dic 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 12 dic 2023 | 1.198 Dividendo | |||||
| 11 dic 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 28.73 | - |
| 08 dic 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 28.95 | - |
| 07 dic 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 29.28 | - |
| 06 dic 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 29.41 | - |
| 05 dic 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 29.45 | - |
| 04 dic 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 30.04 | - |
| 01 dic 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 30.86 | - |
| 30 nov 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 30.21 | - |
| 29 nov 2023 | 31.39 | 31.39 | 31.39 | 31.39 | 30.13 | - |
| 28 nov 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 30.11 | - |
| *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.