Rydex Electronics C (RYSCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 308.86 | 308.86 | 308.86 | 308.86 | 308.86 | - |
| 29 abr 2024 | 315.37 | 315.37 | 315.37 | 315.37 | 315.37 | - |
| 26 abr 2024 | 312.55 | 312.55 | 312.55 | 312.55 | 312.55 | - |
| 25 abr 2024 | 304.99 | 304.99 | 304.99 | 304.99 | 304.99 | - |
| 24 abr 2024 | 299.52 | 299.52 | 299.52 | 299.52 | 299.52 | - |
| 23 abr 2024 | 297.11 | 297.11 | 297.11 | 297.11 | 297.11 | - |
| 22 abr 2024 | 290.86 | 290.86 | 290.86 | 290.86 | 290.86 | - |
| 19 abr 2024 | 285.67 | 285.67 | 285.67 | 285.67 | 285.67 | - |
| 18 abr 2024 | 298.04 | 298.04 | 298.04 | 298.04 | 298.04 | - |
| 17 abr 2024 | 302.76 | 302.76 | 302.76 | 302.76 | 302.76 | - |
| 16 abr 2024 | 311.79 | 311.79 | 311.79 | 311.79 | 311.79 | - |
| 15 abr 2024 | 309.79 | 309.79 | 309.79 | 309.79 | 309.79 | - |
| 12 abr 2024 | 314.69 | 314.69 | 314.69 | 314.69 | 314.69 | - |
| 11 abr 2024 | 325.39 | 325.39 | 325.39 | 325.39 | 325.39 | - |
| 10 abr 2024 | 317.81 | 317.81 | 317.81 | 317.81 | 317.81 | - |
| 09 abr 2024 | 323.14 | 323.14 | 323.14 | 323.14 | 323.14 | - |
| 08 abr 2024 | 319.44 | 319.44 | 319.44 | 319.44 | 319.44 | - |
| 05 abr 2024 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | - |
| 04 abr 2024 | 315.64 | 315.64 | 315.64 | 315.64 | 315.64 | - |
| 03 abr 2024 | 324.04 | 324.04 | 324.04 | 324.04 | 324.04 | - |
| 02 abr 2024 | 322.64 | 322.64 | 322.64 | 322.64 | 322.64 | - |
| 01 abr 2024 | 328.04 | 328.04 | 328.04 | 328.04 | 328.04 | - |
| 28 mar 2024 | 325.48 | 325.48 | 325.48 | 325.48 | 325.48 | - |
| 27 mar 2024 | 324.88 | 324.88 | 324.88 | 324.88 | 324.88 | - |
| 26 mar 2024 | 320.56 | 320.56 | 320.56 | 320.56 | 320.56 | - |
| 25 mar 2024 | 323.56 | 323.56 | 323.56 | 323.56 | 323.56 | - |
| 22 mar 2024 | 324.69 | 324.69 | 324.69 | 324.69 | 324.69 | - |
| 21 mar 2024 | 324.06 | 324.06 | 324.06 | 324.06 | 324.06 | - |
| 20 mar 2024 | 317.11 | 317.11 | 317.11 | 317.11 | 317.11 | - |
| 19 mar 2024 | 311.33 | 311.33 | 311.33 | 311.33 | 311.33 | - |
| 18 mar 2024 | 313.32 | 313.32 | 313.32 | 313.32 | 313.32 | - |
| 15 mar 2024 | 312.99 | 312.99 | 312.99 | 312.99 | 312.99 | - |
| 14 mar 2024 | 315.13 | 315.13 | 315.13 | 315.13 | 315.13 | - |
| 13 mar 2024 | 321.39 | 321.39 | 321.39 | 321.39 | 321.39 | - |
| 12 mar 2024 | 329.26 | 329.26 | 329.26 | 329.26 | 329.26 | - |
| 11 mar 2024 | 323.16 | 323.16 | 323.16 | 323.16 | 323.16 | - |
| 08 mar 2024 | 326.78 | 326.78 | 326.78 | 326.78 | 326.78 | - |
| 07 mar 2024 | 339.75 | 339.75 | 339.75 | 339.75 | 339.75 | - |
| 06 mar 2024 | 328.32 | 328.32 | 328.32 | 328.32 | 328.32 | - |
| 05 mar 2024 | 320.62 | 320.62 | 320.62 | 320.62 | 320.62 | - |
| 04 mar 2024 | 326.18 | 326.18 | 326.18 | 326.18 | 326.18 | - |
| 01 mar 2024 | 323.57 | 323.57 | 323.57 | 323.57 | 323.57 | - |
| 29 feb 2024 | 311.09 | 311.09 | 311.09 | 311.09 | 311.09 | - |
| 28 feb 2024 | 303.75 | 303.75 | 303.75 | 303.75 | 303.75 | - |
| 27 feb 2024 | 307.18 | 307.18 | 307.18 | 307.18 | 307.18 | - |
| 26 feb 2024 | 307.84 | 307.84 | 307.84 | 307.84 | 307.84 | - |
| 23 feb 2024 | 304.88 | 304.88 | 304.88 | 304.88 | 304.88 | - |
| 22 feb 2024 | 308.52 | 308.52 | 308.52 | 308.52 | 308.52 | - |
| 21 feb 2024 | 293.81 | 293.81 | 293.81 | 293.81 | 293.81 | - |
| 20 feb 2024 | 295.46 | 295.46 | 295.46 | 295.46 | 295.46 | - |
| 16 feb 2024 | 300.89 | 300.89 | 300.89 | 300.89 | 300.89 | - |
| 15 feb 2024 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | - |
| 14 feb 2024 | 302.87 | 302.87 | 302.87 | 302.87 | 302.87 | - |
| 13 feb 2024 | 295.63 | 295.63 | 295.63 | 295.63 | 295.63 | - |
| 12 feb 2024 | 302.65 | 302.65 | 302.65 | 302.65 | 302.65 | - |
| 09 feb 2024 | 302.37 | 302.37 | 302.37 | 302.37 | 302.37 | - |
| 08 feb 2024 | 295.33 | 295.33 | 295.33 | 295.33 | 295.33 | - |
| 07 feb 2024 | 291.38 | 291.38 | 291.38 | 291.38 | 291.38 | - |
| 06 feb 2024 | 285.52 | 285.52 | 285.52 | 285.52 | 285.52 | - |
| 05 feb 2024 | 288.79 | 288.79 | 288.79 | 288.79 | 288.79 | - |
| 02 feb 2024 | 285.21 | 285.21 | 285.21 | 285.21 | 285.21 | - |
| 01 feb 2024 | 282.16 | 282.16 | 282.16 | 282.16 | 282.16 | - |
| 31 ene 2024 | 280.55 | 280.55 | 280.55 | 280.55 | 280.55 | - |
| 30 ene 2024 | 285.18 | 285.18 | 285.18 | 285.18 | 285.18 | - |
| 29 ene 2024 | 289.38 | 289.38 | 289.38 | 289.38 | 289.38 | - |
| 26 ene 2024 | 285.72 | 285.72 | 285.72 | 285.72 | 285.72 | - |
| 25 ene 2024 | 293.64 | 293.64 | 293.64 | 293.64 | 293.64 | - |
| 24 ene 2024 | 294.57 | 294.57 | 294.57 | 294.57 | 294.57 | - |
| 23 ene 2024 | 291.77 | 291.77 | 291.77 | 291.77 | 291.77 | - |
| 22 ene 2024 | 289.68 | 289.68 | 289.68 | 289.68 | 289.68 | - |
| 19 ene 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | - |
| 18 ene 2024 | 277.31 | 277.31 | 277.31 | 277.31 | 277.31 | - |
| 17 ene 2024 | 269.21 | 269.21 | 269.21 | 269.21 | 269.21 | - |
| 16 ene 2024 | 272.18 | 272.18 | 272.18 | 272.18 | 272.18 | - |
| 12 ene 2024 | 269.57 | 269.57 | 269.57 | 269.57 | 269.57 | - |
| 11 ene 2024 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | - |
| 10 ene 2024 | 270.74 | 270.74 | 270.74 | 270.74 | 270.74 | - |
| 09 ene 2024 | 271.49 | 271.49 | 271.49 | 271.49 | 271.49 | - |
| 08 ene 2024 | 271.41 | 271.41 | 271.41 | 271.41 | 271.41 | - |
| 05 ene 2024 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - |
| 04 ene 2024 | 262.05 | 262.05 | 262.05 | 262.05 | 262.05 | - |
| 03 ene 2024 | 264.64 | 264.64 | 264.64 | 264.64 | 264.64 | - |
| 02 ene 2024 | 271.07 | 271.07 | 271.07 | 271.07 | 271.07 | - |
| 29 dic 2023 | 280.16 | 280.16 | 280.16 | 280.16 | 280.16 | - |
| 28 dic 2023 | 282.74 | 282.74 | 282.74 | 282.74 | 282.74 | - |
| 27 dic 2023 | 283.21 | 283.21 | 283.21 | 283.21 | 283.21 | - |
| 26 dic 2023 | 282.91 | 282.91 | 282.91 | 282.91 | 282.91 | - |
| 22 dic 2023 | 278.34 | 278.34 | 278.34 | 278.34 | 278.34 | - |
| 21 dic 2023 | 277.58 | 277.58 | 277.58 | 277.58 | 277.58 | - |
| 20 dic 2023 | 270.19 | 270.19 | 270.19 | 270.19 | 270.19 | - |
| 19 dic 2023 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | - |
| 18 dic 2023 | 276.47 | 276.47 | 276.47 | 276.47 | 276.47 | - |
| 15 dic 2023 | 276.91 | 276.91 | 276.91 | 276.91 | 276.91 | - |
| 14 dic 2023 | 275.59 | 275.59 | 275.59 | 275.59 | 275.59 | - |
| 13 dic 2023 | 266.73 | 266.73 | 266.73 | 266.73 | 266.73 | - |
| 12 dic 2023 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| 11 dic 2023 | 260.66 | 260.66 | 260.66 | 260.66 | 260.66 | - |
| 08 dic 2023 | 253.49 | 253.49 | 253.49 | 253.49 | 253.49 | - |
| 07 dic 2023 | 251.58 | 251.58 | 251.58 | 251.58 | 251.58 | - |
| *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.