Rydex Telecommunications A (RYTLX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 15 may 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 14 may 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 13 may 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 10 may 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 09 may 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 08 may 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 07 may 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 06 may 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 03 may 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 02 may 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 01 may 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 30 abr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 29 abr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 26 abr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 25 abr 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 24 abr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 23 abr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 22 abr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 19 abr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 18 abr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 17 abr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 16 abr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 15 abr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 12 abr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 11 abr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 10 abr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 09 abr 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 08 abr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 05 abr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 04 abr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 03 abr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 02 abr 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 01 abr 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 28 mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 27 mar 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 26 mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 25 mar 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 22 mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 21 mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 20 mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 19 mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 18 mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 15 mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 14 mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 13 mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 12 mar 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 11 mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 08 mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 07 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 06 mar 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 05 mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 04 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 01 mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 29 feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 28 feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 27 feb 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 26 feb 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 23 feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 22 feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 21 feb 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 20 feb 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 16 feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 15 feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 14 feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 13 feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 12 feb 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 09 feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 08 feb 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 07 feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 06 feb 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 05 feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 02 feb 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 01 feb 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 31 ene 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 30 ene 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 29 ene 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 26 ene 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 25 ene 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 24 ene 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 23 ene 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 22 ene 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 19 ene 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 18 ene 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 17 ene 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 16 ene 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 12 ene 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 11 ene 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 10 ene 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 09 ene 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 08 ene 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 05 ene 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 04 ene 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 03 ene 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 02 ene 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 29 dic 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 28 dic 2023 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 27 dic 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 26 dic 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| *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.