Italia markets closed

Rydex Basic Materials Fund (RYBIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
86,48+0,73 (+0,85%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024------
07 mag 202486,4886,4886,4886,4886,48-
06 mag 202485,7585,7585,7585,7585,75-
03 mag 202484,9484,9484,9484,9484,94-
02 mag 202484,2084,2084,2084,2084,20-
01 mag 202483,6183,6183,6183,6183,61-
30 apr 202483,3383,3383,3383,3383,33-
29 apr 202485,4185,4185,4185,4185,41-
26 apr 202484,4384,4384,4384,4384,43-
25 apr 202483,7083,7083,7083,7083,70-
24 apr 202483,2483,2483,2483,2483,24-
23 apr 202483,2483,2483,2483,2483,24-
22 apr 202483,5483,5483,5483,5483,54-
19 apr 202483,8683,8683,8683,8683,86-
18 apr 202483,7883,7883,7883,7883,78-
17 apr 202483,7083,7083,7083,7083,70-
16 apr 202483,5983,5983,5983,5983,59-
15 apr 202484,4584,4584,4584,4584,45-
12 apr 202485,0085,0085,0085,0085,00-
11 apr 202486,7386,7386,7386,7386,73-
10 apr 202486,6186,6186,6186,6186,61-
09 apr 202487,8587,8587,8587,8587,85-
08 apr 202487,0487,0487,0487,0487,04-
05 apr 202486,7186,7186,7186,7186,71-
04 apr 202486,0086,0086,0086,0086,00-
03 apr 202487,1287,1287,1287,1287,12-
02 apr 202486,2286,2286,2286,2286,22-
01 apr 202486,4786,4786,4786,4786,47-
28 mar 202486,4086,4086,4086,4086,40-
27 mar 202485,7885,7885,7885,7885,78-
26 mar 202483,9483,9483,9483,9483,94-
25 mar 202484,1684,1684,1684,1684,16-
22 mar 202483,9483,9483,9483,9483,94-
21 mar 202484,6784,6784,6784,6784,67-
20 mar 202484,2984,2984,2984,2984,29-
19 mar 202482,9582,9582,9582,9582,95-
18 mar 202483,0583,0583,0583,0583,05-
15 mar 202483,1583,1583,1583,1583,15-
14 mar 202482,9182,9182,9182,9182,91-
13 mar 202483,8383,8383,8383,8383,83-
12 mar 202482,9682,9682,9682,9682,96-
11 mar 202483,2583,2583,2583,2583,25-
08 mar 202482,7182,7182,7182,7182,71-
07 mar 202483,0683,0683,0683,0683,06-
06 mar 202481,7881,7881,7881,7881,78-
05 mar 202480,9680,9680,9680,9680,96-
04 mar 202481,6581,6581,6581,6581,65-
01 mar 202481,1281,1281,1281,1281,12-
29 feb 202480,4680,4680,4680,4680,46-
28 feb 202479,5979,5979,5979,5979,59-
27 feb 202479,9879,9879,9879,9879,98-
26 feb 202479,7279,7279,7279,7279,72-
23 feb 202480,1480,1480,1480,1480,14-
22 feb 202479,6079,6079,6079,6079,60-
21 feb 202479,0279,0279,0279,0279,02-
20 feb 202478,7378,7378,7378,7378,73-
16 feb 202479,3579,3579,3579,3579,35-
15 feb 202479,0379,0379,0379,0379,03-
14 feb 202477,5077,5077,5077,5077,50-
13 feb 202476,8276,8276,8276,8276,82-
12 feb 202478,8978,8978,8978,8978,89-
09 feb 202478,1278,1278,1278,1278,12-
08 feb 202478,1078,1078,1078,1078,10-
07 feb 202478,2278,2278,2278,2278,22-
06 feb 202477,7777,7777,7777,7777,77-
05 feb 202477,1577,1577,1577,1577,15-
02 feb 202478,8778,8778,8778,8778,87-
01 feb 202479,7979,7979,7979,7979,79-
31 gen 202478,4678,4678,4678,4678,46-
30 gen 202479,5379,5379,5379,5379,53-
29 gen 202479,4479,4479,4479,4479,44-
26 gen 202478,9578,9578,9578,9578,95-
25 gen 202478,7378,7378,7378,7378,73-
24 gen 202478,0378,0378,0378,0378,03-
23 gen 202478,8378,8378,8378,8378,83-
22 gen 202478,2878,2878,2878,2878,28-
19 gen 202478,0178,0178,0178,0178,01-
18 gen 202477,8077,8077,8077,8077,80-
17 gen 202477,3777,3777,3777,3777,37-
16 gen 202478,2578,2578,2578,2578,25-
12 gen 202479,7079,7079,7079,7079,70-
11 gen 202479,6079,6079,6079,6079,60-
10 gen 202479,9679,9679,9679,9679,96-
09 gen 202480,2480,2480,2480,2480,24-
08 gen 202481,3381,3381,3381,3381,33-
05 gen 202480,9480,9480,9480,9480,94-
04 gen 202480,6680,6680,6680,6680,66-
03 gen 202480,9280,9280,9280,9280,92-
02 gen 202482,2882,2882,2882,2882,28-
29 dic 202382,3482,3482,3482,3482,34-
28 dic 202382,9382,9382,9382,9382,93-
27 dic 202383,5383,5383,5383,5383,53-
26 dic 202383,2683,2683,2683,2683,26-
22 dic 202382,7882,7882,7882,7882,78-
21 dic 202382,2682,2682,2682,2682,26-
20 dic 202381,0781,0781,0781,0781,07-
19 dic 202382,4182,4182,4182,4182,41-
18 dic 202381,1581,1581,1581,1581,15-
15 dic 202380,7880,7880,7880,7880,78-
14 dic 202381,0481,0481,0481,0481,04-
*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...