Italia markets open in 6 hours 26 minutes

Rydex S&P MidCap 400 Pure Growth Fund (RYBHX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
58,36+0,22 (+0,38%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024------
06 mag 202458,1458,1458,1458,1458,14-
03 mag 202456,9156,9156,9156,9156,91-
02 mag 202456,2556,2556,2556,2556,25-
01 mag 202455,4155,4155,4155,4155,41-
30 apr 202455,6255,6255,6255,6255,62-
29 apr 202457,0757,0757,0757,0757,07-
26 apr 202456,6856,6856,6856,6856,68-
25 apr 202456,3956,3956,3956,3956,39-
24 apr 202456,5656,5656,5656,5656,56-
23 apr 202456,5156,5156,5156,5156,51-
22 apr 202455,4355,4355,4355,4355,43-
19 apr 202454,8154,8154,8154,8154,81-
18 apr 202455,0455,0455,0455,0455,04-
17 apr 202455,3855,3855,3855,3855,38-
16 apr 202456,0156,0156,0156,0156,01-
15 apr 202456,2556,2556,2556,2556,25-
12 apr 202456,9956,9956,9956,9956,99-
11 apr 202457,8057,8057,8057,8057,80-
10 apr 202457,7557,7557,7557,7557,75-
09 apr 202458,4958,4958,4958,4958,49-
08 apr 202458,7358,7358,7358,7358,73-
05 apr 202458,6358,6358,6358,6358,63-
04 apr 202457,8057,8057,8057,8057,80-
03 apr 202458,5658,5658,5658,5658,56-
02 apr 202458,3258,3258,3258,3258,32-
01 apr 202459,2359,2359,2359,2359,23-
28 mar 202459,4359,4359,4359,4359,43-
27 mar 202459,2659,2659,2659,2659,26-
26 mar 202458,7558,7558,7558,7558,75-
25 mar 202458,9158,9158,9158,9158,91-
22 mar 202458,9158,9158,9158,9158,91-
21 mar 202459,1259,1259,1259,1259,12-
20 mar 202458,3958,3958,3958,3958,39-
19 mar 202457,4057,4057,4057,4057,40-
18 mar 202456,9956,9956,9956,9956,99-
15 mar 202457,0657,0657,0657,0657,06-
14 mar 202457,3557,3557,3557,3557,35-
13 mar 202458,0158,0158,0158,0158,01-
12 mar 202457,5357,5357,5357,5357,53-
11 mar 202456,6856,6856,6856,6856,68-
08 mar 202457,4757,4757,4757,4757,47-
07 mar 202458,1058,1058,1058,1058,10-
06 mar 202457,4957,4957,4957,4957,49-
05 mar 202457,0157,0157,0157,0157,01-
04 mar 202457,3557,3557,3557,3557,35-
01 mar 202456,5856,5856,5856,5856,58-
29 feb 202455,7155,7155,7155,7155,71-
28 feb 202454,8154,8154,8154,8154,81-
27 feb 202454,6954,6954,6954,6954,69-
26 feb 202454,5454,5454,5454,5454,54-
23 feb 202454,1554,1554,1554,1554,15-
22 feb 202454,1654,1654,1654,1654,16-
21 feb 202452,2652,2652,2652,2652,26-
20 feb 202452,1452,1452,1452,1452,14-
16 feb 202452,7052,7052,7052,7052,70-
15 feb 202453,5653,5653,5653,5653,56-
14 feb 202452,1052,1052,1052,1052,10-
13 feb 202451,1051,1051,1051,1051,10-
12 feb 202452,0552,0552,0552,0552,05-
09 feb 202451,6851,6851,6851,6851,68-
08 feb 202451,2551,2551,2551,2551,25-
07 feb 202450,5050,5050,5050,5050,50-
06 feb 202450,0750,0750,0750,0750,07-
05 feb 202449,7549,7549,7549,7549,75-
02 feb 202449,9649,9649,9649,9649,96-
01 feb 202449,7649,7649,7649,7649,76-
31 gen 202448,8848,8848,8848,8848,88-
30 gen 202449,7049,7049,7049,7049,70-
29 gen 202449,6749,6749,6749,6749,67-
26 gen 202449,0949,0949,0949,0949,09-
25 gen 202449,1949,1949,1949,1949,19-
24 gen 202448,8448,8448,8448,8448,84-
23 gen 202449,1349,1349,1349,1349,13-
22 gen 202449,4549,4549,4549,4549,45-
19 gen 202448,9148,9148,9148,9148,91-
18 gen 202448,3048,3048,3048,3048,30-
17 gen 202447,8247,8247,8247,8247,82-
16 gen 202448,0348,0348,0348,0348,03-
12 gen 202448,3748,3748,3748,3748,37-
11 gen 202448,2748,2748,2748,2748,27-
10 gen 202448,1848,1848,1848,1848,18-
09 gen 202448,1148,1148,1148,1148,11-
08 gen 202448,2948,2948,2948,2948,29-
05 gen 202447,4747,4747,4747,4747,47-
04 gen 202447,2447,2447,2447,2447,24-
03 gen 202447,3647,3647,3647,3647,36-
02 gen 202448,2748,2748,2748,2748,27-
29 dic 202348,5548,5548,5548,5548,55-
28 dic 202348,9848,9848,9848,9848,98-
27 dic 202349,2549,2549,2549,2549,25-
26 dic 202349,2649,2649,2649,2649,26-
22 dic 202348,7948,7948,7948,7948,79-
21 dic 202348,7048,7048,7048,7048,70-
20 dic 202347,8847,8847,8847,8847,88-
19 dic 202348,7148,7148,7148,7148,71-
18 dic 202348,0948,0948,0948,0948,09-
15 dic 202348,1348,1348,1348,1348,13-
14 dic 202348,5848,5848,5848,5848,58-
13 dic 202347,7247,7247,7247,7247,72-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...