U.S. markets open in 6 hours 20 minutes

Rydex Electronics H (RYSAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
351.93+3.39 (+0.97%)
Al cierre: 08:00PM EST
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 2024351.93351.93351.93351.93351.93-
23 feb 2024348.54348.54348.54348.54348.54-
22 feb 2024352.68352.68352.68352.68352.68-
21 feb 2024335.86335.86335.86335.86335.86-
20 feb 2024337.74337.74337.74337.74337.74-
16 feb 2024343.93343.93343.93343.93343.93-
15 feb 2024346.20346.20346.20346.20346.20-
14 feb 2024346.16346.16346.16346.16346.16-
13 feb 2024337.88337.88337.88337.88337.88-
12 feb 2024345.90345.90345.90345.90345.90-
09 feb 2024345.57345.57345.57345.57345.57-
08 feb 2024337.51337.51337.51337.51337.51-
07 feb 2024332.98332.98332.98332.98332.98-
06 feb 2024326.29326.29326.29326.29326.29-
05 feb 2024330.01330.01330.01330.01330.01-
02 feb 2024325.92325.92325.92325.92325.92-
01 feb 2024322.40322.40322.40322.40322.40-
31 ene 2024320.56320.56320.56320.56320.56-
30 ene 2024325.85325.85325.85325.85325.85-
29 ene 2024330.63330.63330.63330.63330.63-
26 ene 2024326.45326.45326.45326.45326.45-
25 ene 2024335.48335.48335.48335.48335.48-
24 ene 2024336.53336.53336.53336.53336.53-
23 ene 2024333.33333.33333.33333.33333.33-
22 ene 2024330.93330.93330.93330.93330.93-
19 ene 2024328.21328.21328.21328.21328.21-
18 ene 2024316.77316.77316.77316.77316.77-
17 ene 2024307.52307.52307.52307.52307.52-
16 ene 2024310.90310.90310.90310.90310.90-
12 ene 2024307.91307.91307.91307.91307.91-
11 ene 2024309.81309.81309.81309.81309.81-
10 ene 2024309.22309.22309.22309.22309.22-
09 ene 2024310.06310.06310.06310.06310.06-
08 ene 2024309.97309.97309.97309.97309.97-
05 ene 2024300.48300.48300.48300.48300.48-
04 ene 2024299.25299.25299.25299.25299.25-
03 ene 2024302.21302.21302.21302.21302.21-
02 ene 2024309.55309.55309.55309.55309.55-
29 dic 2023319.92319.92319.92319.92319.92-
28 dic 2023322.84322.84322.84322.84322.84-
27 dic 2023323.37323.37323.37323.37323.37-
26 dic 2023323.02323.02323.02323.02323.02-
22 dic 2023317.79317.79317.79317.79317.79-
21 dic 2023316.90316.90316.90316.90316.90-
20 dic 2023308.45308.45308.45308.45308.45-
19 dic 2023318.22318.22318.22318.22318.22-
18 dic 2023315.62315.62315.62315.62315.62-
15 dic 2023316.11316.11316.11316.11316.11-
14 dic 2023314.59314.59314.59314.59314.59-
13 dic 2023304.46304.46304.46304.46304.46-
12 dic 2023298.95298.95298.95298.95298.95-
11 dic 2023297.53297.53297.53297.53297.53-
08 dic 2023289.33289.33289.33289.33289.33-
07 dic 2023287.14287.14287.14287.14287.14-
06 dic 2023280.42280.42280.42280.42280.42-
05 dic 2023282.83282.83282.83282.83282.83-
04 dic 2023284.26284.26284.26284.26284.26-
01 dic 2023287.38287.38287.38287.38287.38-
30 nov 2023285.22285.22285.22285.22285.22-
29 nov 2023287.20287.20287.20287.20287.20-
28 nov 2023284.36284.36284.36284.36284.36-
27 nov 2023285.99285.99285.99285.99285.99-
24 nov 2023286.43286.43286.43286.43286.43-
22 nov 2023286.59286.59286.59286.59286.59-
21 nov 2023286.17286.17286.17286.17286.17-
20 nov 2023291.39291.39291.39291.39291.39-
17 nov 2023286.59286.59286.59286.59286.59-
16 nov 2023284.92284.92284.92284.92284.92-
15 nov 2023285.00285.00285.00285.00285.00-
14 nov 2023283.07283.07283.07283.07283.07-
13 nov 2023272.18272.18272.18272.18272.18-
10 nov 2023274.40274.40274.40274.40274.40-
09 nov 2023263.83263.83263.83263.83263.83-
08 nov 2023265.58265.58265.58265.58265.58-
07 nov 2023265.35265.35265.35265.35265.35-
06 nov 2023263.80263.80263.80263.80263.80-
03 nov 2023264.42264.42264.42264.42264.42-
02 nov 2023257.52257.52257.52257.52257.52-
01 nov 2023251.33251.33251.33251.33251.33-
31 oct 2023246.58246.58246.58246.58246.58-
30 oct 2023244.34244.34244.34244.34244.34-
27 oct 2023247.43247.43247.43247.43247.43-
26 oct 2023246.47246.47246.47246.47246.47-
25 oct 2023247.86247.86247.86247.86247.86-
24 oct 2023258.17258.17258.17258.17258.17-
23 oct 2023254.99254.99254.99254.99254.99-
20 oct 2023255.64255.64255.64255.64255.64-
19 oct 2023260.83260.83260.83260.83260.83-
18 oct 2023265.62265.62265.62265.62265.62-
17 oct 2023270.83270.83270.83270.83270.83-
16 oct 2023273.15273.15273.15273.15273.15-
13 oct 2023269.00269.00269.00269.00269.00-
12 oct 2023276.39276.39276.39276.39276.39-
11 oct 2023276.10276.10276.10276.10276.10-
10 oct 2023273.86273.86273.86273.86273.86-
09 oct 2023270.01270.01270.01270.01270.01-
06 oct 2023271.05271.05271.05271.05271.05-
05 oct 2023265.66265.66265.66265.66265.66-
04 oct 2023267.07267.07267.07267.07267.07-
03 oct 2023263.48263.48263.48263.48263.48-
*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...