Rydex Precious Metals Inv (RYPMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 25 abr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 24 abr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 23 abr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 22 abr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 19 abr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 18 abr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 17 abr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 16 abr 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 15 abr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 12 abr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 11 abr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 10 abr 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 09 abr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 08 abr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 05 abr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 04 abr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 03 abr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 02 abr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 01 abr 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 28 mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 27 mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 26 mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 25 mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 22 mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 21 mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 20 mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 19 mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 18 mar 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 15 mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 14 mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 13 mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 12 mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 11 mar 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 08 mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 07 mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 06 mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 05 mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 04 mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 01 mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 29 feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 28 feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 27 feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 26 feb 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 23 feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 22 feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 21 feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 20 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 16 feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 15 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 14 feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 13 feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 12 feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 09 feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 08 feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 07 feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 06 feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 05 feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 02 feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 01 feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 31 ene 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 30 ene 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 29 ene 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 26 ene 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 25 ene 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 24 ene 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 23 ene 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 22 ene 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 19 ene 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 18 ene 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 17 ene 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 16 ene 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 12 ene 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 11 ene 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 10 ene 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 09 ene 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 08 ene 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 05 ene 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 04 ene 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 03 ene 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 02 ene 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 29 dic 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 28 dic 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 27 dic 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 26 dic 2023 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 22 dic 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 21 dic 2023 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 20 dic 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 19 dic 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 18 dic 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 15 dic 2023 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| 14 dic 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 13 dic 2023 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 12 dic 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 12 dic 2023 | 1.198 Dividendo | |||||
| 11 dic 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 32.24 | - |
| 08 dic 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 32.48 | - |
| 07 dic 2023 | 34.08 | 34.08 | 34.08 | 34.08 | 32.86 | - |
| 06 dic 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 33.00 | - |
| 05 dic 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 33.04 | - |
| *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.