Rydex Electronics H (RYSAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | - |
| 01 may 2024 | 341.94 | 341.94 | 341.94 | 341.94 | 341.94 | - |
| 30 abr 2024 | 353.56 | 353.56 | 353.56 | 353.56 | 353.56 | - |
| 29 abr 2024 | 361.01 | 361.01 | 361.01 | 361.01 | 361.01 | - |
| 26 abr 2024 | 357.76 | 357.76 | 357.76 | 357.76 | 357.76 | - |
| 25 abr 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | - |
| 24 abr 2024 | 342.83 | 342.83 | 342.83 | 342.83 | 342.83 | - |
| 23 abr 2024 | 340.07 | 340.07 | 340.07 | 340.07 | 340.07 | - |
| 22 abr 2024 | 332.90 | 332.90 | 332.90 | 332.90 | 332.90 | - |
| 19 abr 2024 | 326.96 | 326.96 | 326.96 | 326.96 | 326.96 | - |
| 18 abr 2024 | 341.10 | 341.10 | 341.10 | 341.10 | 341.10 | - |
| 17 abr 2024 | 346.48 | 346.48 | 346.48 | 346.48 | 346.48 | - |
| 16 abr 2024 | 356.81 | 356.81 | 356.81 | 356.81 | 356.81 | - |
| 15 abr 2024 | 354.51 | 354.51 | 354.51 | 354.51 | 354.51 | - |
| 12 abr 2024 | 360.12 | 360.12 | 360.12 | 360.12 | 360.12 | - |
| 11 abr 2024 | 372.34 | 372.34 | 372.34 | 372.34 | 372.34 | - |
| 10 abr 2024 | 363.65 | 363.65 | 363.65 | 363.65 | 363.65 | - |
| 09 abr 2024 | 369.74 | 369.74 | 369.74 | 369.74 | 369.74 | - |
| 08 abr 2024 | 365.51 | 365.51 | 365.51 | 365.51 | 365.51 | - |
| 05 abr 2024 | 364.71 | 364.71 | 364.71 | 364.71 | 364.71 | - |
| 04 abr 2024 | 361.12 | 361.12 | 361.12 | 361.12 | 361.12 | - |
| 03 abr 2024 | 370.73 | 370.73 | 370.73 | 370.73 | 370.73 | - |
| 02 abr 2024 | 369.12 | 369.12 | 369.12 | 369.12 | 369.12 | - |
| 01 abr 2024 | 375.29 | 375.29 | 375.29 | 375.29 | 375.29 | - |
| 28 mar 2024 | 372.36 | 372.36 | 372.36 | 372.36 | 372.36 | - |
| 27 mar 2024 | 371.63 | 371.63 | 371.63 | 371.63 | 371.63 | - |
| 26 mar 2024 | 366.69 | 366.69 | 366.69 | 366.69 | 366.69 | - |
| 25 mar 2024 | 370.11 | 370.11 | 370.11 | 370.11 | 370.11 | - |
| 22 mar 2024 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | - |
| 21 mar 2024 | 370.65 | 370.65 | 370.65 | 370.65 | 370.65 | - |
| 20 mar 2024 | 362.70 | 362.70 | 362.70 | 362.70 | 362.70 | - |
| 19 mar 2024 | 356.08 | 356.08 | 356.08 | 356.08 | 356.08 | - |
| 18 mar 2024 | 358.34 | 358.34 | 358.34 | 358.34 | 358.34 | - |
| 15 mar 2024 | 357.96 | 357.96 | 357.96 | 357.96 | 357.96 | - |
| 14 mar 2024 | 360.39 | 360.39 | 360.39 | 360.39 | 360.39 | - |
| 13 mar 2024 | 367.54 | 367.54 | 367.54 | 367.54 | 367.54 | - |
| 12 mar 2024 | 376.53 | 376.53 | 376.53 | 376.53 | 376.53 | - |
| 11 mar 2024 | 369.54 | 369.54 | 369.54 | 369.54 | 369.54 | - |
| 08 mar 2024 | 373.68 | 373.68 | 373.68 | 373.68 | 373.68 | - |
| 07 mar 2024 | 388.48 | 388.48 | 388.48 | 388.48 | 388.48 | - |
| 06 mar 2024 | 375.41 | 375.41 | 375.41 | 375.41 | 375.41 | - |
| 05 mar 2024 | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | - |
| 04 mar 2024 | 372.95 | 372.95 | 372.95 | 372.95 | 372.95 | - |
| 01 mar 2024 | 369.95 | 369.95 | 369.95 | 369.95 | 369.95 | - |
| 29 feb 2024 | 355.67 | 355.67 | 355.67 | 355.67 | 355.67 | - |
| 28 feb 2024 | 347.27 | 347.27 | 347.27 | 347.27 | 347.27 | - |
| 27 feb 2024 | 351.18 | 351.18 | 351.18 | 351.18 | 351.18 | - |
| 26 feb 2024 | 351.93 | 351.93 | 351.93 | 351.93 | 351.93 | - |
| 23 feb 2024 | 348.54 | 348.54 | 348.54 | 348.54 | 348.54 | - |
| 22 feb 2024 | 352.68 | 352.68 | 352.68 | 352.68 | 352.68 | - |
| 21 feb 2024 | 335.86 | 335.86 | 335.86 | 335.86 | 335.86 | - |
| 20 feb 2024 | 337.74 | 337.74 | 337.74 | 337.74 | 337.74 | - |
| 16 feb 2024 | 343.93 | 343.93 | 343.93 | 343.93 | 343.93 | - |
| 15 feb 2024 | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | - |
| 14 feb 2024 | 346.16 | 346.16 | 346.16 | 346.16 | 346.16 | - |
| 13 feb 2024 | 337.88 | 337.88 | 337.88 | 337.88 | 337.88 | - |
| 12 feb 2024 | 345.90 | 345.90 | 345.90 | 345.90 | 345.90 | - |
| 09 feb 2024 | 345.57 | 345.57 | 345.57 | 345.57 | 345.57 | - |
| 08 feb 2024 | 337.51 | 337.51 | 337.51 | 337.51 | 337.51 | - |
| 07 feb 2024 | 332.98 | 332.98 | 332.98 | 332.98 | 332.98 | - |
| 06 feb 2024 | 326.29 | 326.29 | 326.29 | 326.29 | 326.29 | - |
| 05 feb 2024 | 330.01 | 330.01 | 330.01 | 330.01 | 330.01 | - |
| 02 feb 2024 | 325.92 | 325.92 | 325.92 | 325.92 | 325.92 | - |
| 01 feb 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | - |
| 31 ene 2024 | 320.56 | 320.56 | 320.56 | 320.56 | 320.56 | - |
| 30 ene 2024 | 325.85 | 325.85 | 325.85 | 325.85 | 325.85 | - |
| 29 ene 2024 | 330.63 | 330.63 | 330.63 | 330.63 | 330.63 | - |
| 26 ene 2024 | 326.45 | 326.45 | 326.45 | 326.45 | 326.45 | - |
| 25 ene 2024 | 335.48 | 335.48 | 335.48 | 335.48 | 335.48 | - |
| 24 ene 2024 | 336.53 | 336.53 | 336.53 | 336.53 | 336.53 | - |
| 23 ene 2024 | 333.33 | 333.33 | 333.33 | 333.33 | 333.33 | - |
| 22 ene 2024 | 330.93 | 330.93 | 330.93 | 330.93 | 330.93 | - |
| 19 ene 2024 | 328.21 | 328.21 | 328.21 | 328.21 | 328.21 | - |
| 18 ene 2024 | 316.77 | 316.77 | 316.77 | 316.77 | 316.77 | - |
| 17 ene 2024 | 307.52 | 307.52 | 307.52 | 307.52 | 307.52 | - |
| 16 ene 2024 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | - |
| 12 ene 2024 | 307.91 | 307.91 | 307.91 | 307.91 | 307.91 | - |
| 11 ene 2024 | 309.81 | 309.81 | 309.81 | 309.81 | 309.81 | - |
| 10 ene 2024 | 309.22 | 309.22 | 309.22 | 309.22 | 309.22 | - |
| 09 ene 2024 | 310.06 | 310.06 | 310.06 | 310.06 | 310.06 | - |
| 08 ene 2024 | 309.97 | 309.97 | 309.97 | 309.97 | 309.97 | - |
| 05 ene 2024 | 300.48 | 300.48 | 300.48 | 300.48 | 300.48 | - |
| 04 ene 2024 | 299.25 | 299.25 | 299.25 | 299.25 | 299.25 | - |
| 03 ene 2024 | 302.21 | 302.21 | 302.21 | 302.21 | 302.21 | - |
| 02 ene 2024 | 309.55 | 309.55 | 309.55 | 309.55 | 309.55 | - |
| 29 dic 2023 | 319.92 | 319.92 | 319.92 | 319.92 | 319.92 | - |
| 28 dic 2023 | 322.84 | 322.84 | 322.84 | 322.84 | 322.84 | - |
| 27 dic 2023 | 323.37 | 323.37 | 323.37 | 323.37 | 323.37 | - |
| 26 dic 2023 | 323.02 | 323.02 | 323.02 | 323.02 | 323.02 | - |
| 22 dic 2023 | 317.79 | 317.79 | 317.79 | 317.79 | 317.79 | - |
| 21 dic 2023 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | - |
| 20 dic 2023 | 308.45 | 308.45 | 308.45 | 308.45 | 308.45 | - |
| 19 dic 2023 | 318.22 | 318.22 | 318.22 | 318.22 | 318.22 | - |
| 18 dic 2023 | 315.62 | 315.62 | 315.62 | 315.62 | 315.62 | - |
| 15 dic 2023 | 316.11 | 316.11 | 316.11 | 316.11 | 316.11 | - |
| 14 dic 2023 | 314.59 | 314.59 | 314.59 | 314.59 | 314.59 | - |
| 13 dic 2023 | 304.46 | 304.46 | 304.46 | 304.46 | 304.46 | - |
| 12 dic 2023 | 298.95 | 298.95 | 298.95 | 298.95 | 298.95 | - |
| 11 dic 2023 | 297.53 | 297.53 | 297.53 | 297.53 | 297.53 | - |
| *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.