Italia markets closed

Rydex NASDAQ-100 Fund (RYCOX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,61+1,04 (+1,98%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202452,5752,5752,5752,5752,57-
01 mag 202451,9051,9051,9051,9051,90-
30 apr 202452,2752,2752,2752,2752,27-
29 apr 202453,3053,3053,3053,3053,30-
26 apr 202453,1153,1153,1153,1153,11-
25 apr 202452,2652,2652,2652,2652,26-
24 apr 202452,5552,5552,5552,5552,55-
23 apr 202452,3852,3852,3852,3852,38-
22 apr 202451,6051,6051,6051,6051,60-
19 apr 202451,0951,0951,0951,0951,09-
18 apr 202452,1752,1752,1752,1752,17-
17 apr 202452,4752,4752,4752,4752,47-
16 apr 202453,1353,1353,1353,1353,13-
15 apr 202453,1153,1153,1153,1153,11-
12 apr 202454,0154,0154,0154,0154,01-
11 apr 202454,9354,9354,9354,9354,93-
10 apr 202454,0454,0454,0454,0454,04-
09 apr 202454,5254,5254,5254,5254,52-
08 apr 202454,3254,3254,3254,3254,32-
05 apr 202454,3454,3454,3454,3454,34-
04 apr 202453,6753,6753,6753,6753,67-
03 apr 202454,5154,5154,5154,5154,51-
02 apr 202454,3954,3954,3954,3954,39-
01 apr 202454,9154,9154,9154,9154,91-
28 mar 202454,8054,8054,8054,8054,80-
27 mar 202454,8954,8954,8954,8954,89-
26 mar 202454,6854,6854,6854,6854,68-
25 mar 202454,8854,8854,8854,8854,88-
22 mar 202455,0755,0755,0755,0755,07-
21 mar 202455,0255,0255,0255,0255,02-
20 mar 202454,7854,7854,7854,7854,78-
19 mar 202454,1554,1554,1554,1554,15-
18 mar 202454,0154,0154,0154,0154,01-
15 mar 202453,4853,4853,4853,4853,48-
14 mar 202454,1154,1154,1154,1154,11-
13 mar 202454,2754,2754,2754,2754,27-
12 mar 202454,7354,7354,7354,7354,73-
11 mar 202453,9353,9353,9353,9353,93-
08 mar 202454,1354,1354,1354,1354,13-
07 mar 202454,9854,9854,9854,9854,98-
06 mar 202454,1454,1454,1454,1454,14-
05 mar 202453,7853,7853,7853,7853,78-
04 mar 202454,7754,7754,7754,7754,77-
01 mar 202455,0055,0055,0055,0055,00-
29 feb 202454,2354,2354,2354,2354,23-
28 feb 202453,7153,7153,7153,7153,71-
27 feb 202454,0054,0054,0054,0054,00-
26 feb 202453,8953,8953,8953,8953,89-
23 feb 202453,9053,9053,9053,9053,90-
22 feb 202454,1154,1154,1154,1154,11-
21 feb 202452,5352,5352,5352,5352,53-
20 feb 202452,7352,7352,7352,7352,73-
16 feb 202453,1653,1653,1653,1653,16-
15 feb 202453,6553,6553,6553,6553,65-
14 feb 202453,5353,5353,5353,5353,53-
13 feb 202452,9052,9052,9052,9052,90-
12 feb 202453,7653,7653,7653,7653,76-
09 feb 202454,0054,0054,0054,0054,00-
08 feb 202453,4653,4653,4653,4653,46-
07 feb 202453,3853,3853,3853,3853,38-
06 feb 202452,8352,8352,8352,8352,83-
05 feb 202452,9552,9552,9552,9552,95-
02 feb 202453,0453,0453,0453,0453,04-
01 feb 202452,1652,1652,1652,1652,16-
31 gen 202451,5451,5451,5451,5451,54-
30 gen 202452,5652,5652,5652,5652,56-
29 gen 202452,9252,9252,9252,9252,92-
26 gen 202452,3952,3952,3952,3952,39-
25 gen 202452,6952,6952,6952,6952,69-
24 gen 202452,6452,6452,6452,6452,64-
23 gen 202452,3652,3652,3652,3652,36-
22 gen 202452,1452,1452,1452,1452,14-
19 gen 202452,0952,0952,0952,0952,09-
18 gen 202451,1051,1051,1051,1051,10-
17 gen 202450,3650,3650,3650,3650,36-
16 gen 202450,6550,6550,6550,6550,65-
12 gen 202450,6650,6650,6650,6650,66-
11 gen 202450,6450,6450,6450,6450,64-
10 gen 202450,5650,5650,5650,5650,56-
09 gen 202450,2150,2150,2150,2150,21-
08 gen 202450,1350,1350,1350,1350,13-
05 gen 202449,1049,1049,1049,1049,10-
04 gen 202449,0349,0349,0349,0349,03-
03 gen 202449,3049,3049,3049,3049,30-
02 gen 202449,8249,8249,8249,8249,82-
29 dic 202350,6750,6750,6750,6750,67-
28 dic 202350,9050,9050,9050,9050,90-
27 dic 202350,9350,9350,9350,9350,93-
26 dic 202350,8450,8450,8450,8450,84-
22 dic 202350,5450,5450,5450,5450,54-
21 dic 202350,4950,4950,4950,4950,49-
20 dic 202349,8849,8849,8849,8849,88-
19 dic 202350,6650,6650,6650,6650,66-
18 dic 202350,4150,4150,4150,4150,41-
15 dic 202350,0950,0950,0950,0950,09-
14 dic 202349,8449,8449,8449,8449,84-
13 dic 202349,9149,9149,9149,9149,91-
12 dic 202348,8948,8948,8948,8948,89-
11 dic 202348,8948,8948,8948,8948,89-
*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...