Rydex Retailing Inv (RYRIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 30 may 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 29 may 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 28 may 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 24 may 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 23 may 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 22 may 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 21 may 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 20 may 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 17 may 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 16 may 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 15 may 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 14 may 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 13 may 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 10 may 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| 09 may 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 08 may 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 07 may 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 06 may 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 03 may 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 02 may 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 01 may 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 30 abr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 29 abr 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 26 abr 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 25 abr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 24 abr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 23 abr 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 22 abr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 19 abr 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 18 abr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 17 abr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 16 abr 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 15 abr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 12 abr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 11 abr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 10 abr 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 09 abr 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 08 abr 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 05 abr 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 04 abr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 03 abr 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 02 abr 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 01 abr 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 28 mar 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 27 mar 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 26 mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 25 mar 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 22 mar 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 21 mar 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 20 mar 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 19 mar 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 18 mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 15 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 14 mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 13 mar 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 12 mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 11 mar 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 08 mar 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 07 mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 06 mar 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 05 mar 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| 04 mar 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 01 mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 29 feb 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 28 feb 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 27 feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 26 feb 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 23 feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 22 feb 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 21 feb 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 20 feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 16 feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 15 feb 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 14 feb 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 13 feb 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 12 feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 09 feb 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 08 feb 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 07 feb 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 06 feb 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 05 feb 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 02 feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 01 feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 31 ene 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 30 ene 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 29 ene 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 26 ene 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 25 ene 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 24 ene 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 23 ene 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 22 ene 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 19 ene 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 18 ene 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 17 ene 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 16 ene 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 12 ene 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 11 ene 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 10 ene 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 09 ene 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| *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.