Italia markets close in 7 hours 48 minutes

Rydex Dow Jones Industrial Average A (RYDAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
94,69+0,19 (+0,20%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202494,6994,6994,6994,6994,69-
03 lug 202494,5094,5094,5094,5094,50-
02 lug 202494,5694,5694,5694,5694,56-
01 lug 202494,1794,1794,1794,1794,17-
28 giu 202494,0694,0694,0694,0694,06-
27 giu 202494,1894,1894,1894,1894,18-
26 giu 202494,0994,0994,0994,0994,09-
25 giu 202494,0694,0694,0694,0694,06-
24 giu 202494,7994,7994,7994,7994,79-
21 giu 202494,1794,1794,1794,1794,17-
20 giu 202494,1494,1494,1494,1494,14-
18 giu 202493,4393,4393,4393,4393,43-
17 giu 202493,3093,3093,3093,3093,30-
14 giu 202492,8092,8092,8092,8092,80-
13 giu 202492,9492,9492,9492,9492,94-
12 giu 202493,1093,1093,1093,1093,10-
11 giu 202493,1993,1993,1993,1993,19-
10 giu 202493,4893,4893,4893,4893,48-
07 giu 202493,3093,3093,3093,3093,30-
06 giu 202493,5393,5393,5393,5393,53-
05 giu 202493,3493,3493,3493,3493,34-
04 giu 202493,1193,1193,1193,1193,11-
03 giu 202492,7892,7892,7892,7892,78-
31 mag 202493,0293,0293,0293,0293,02-
30 mag 202491,6491,6491,6491,6491,64-
29 mag 202492,3692,3692,3692,3692,36-
28 mag 202493,3593,3593,3593,3593,35-
24 mag 202493,8893,8893,8893,8893,88-
23 mag 202493,8893,8893,8893,8893,88-
22 mag 202495,3495,3495,3495,3495,34-
21 mag 202495,8395,8395,8395,8395,83-
20 mag 202495,6795,6795,6795,6795,67-
17 mag 202496,1396,1396,1396,1396,13-
16 mag 202495,8295,8295,8295,8295,82-
15 mag 202495,8495,8495,8495,8495,84-
14 mag 202494,9894,9894,9894,9894,98-
13 mag 202494,6894,6894,6894,6894,68-
10 mag 202494,8894,8894,8894,8894,88-
09 mag 202494,5994,5994,5994,5994,59-
08 mag 202493,7693,7693,7693,7693,76-
07 mag 202493,3593,3593,3593,3593,35-
06 mag 202493,2893,2893,2893,2893,28-
03 mag 202492,8692,8692,8692,8692,86-
02 mag 202491,7991,7991,7991,7991,79-
01 mag 202491,0191,0191,0191,0191,01-
30 apr 202490,8090,8090,8090,8090,80-
29 apr 202492,1892,1892,1892,1892,18-
26 apr 202491,8391,8391,8391,8391,83-
25 apr 202491,4791,4791,4791,4791,47-
24 apr 202492,3892,3892,3892,3892,38-
23 apr 202492,4992,4992,4992,4992,49-
22 apr 202491,8591,8591,8591,8591,85-
19 apr 202491,2491,2491,2491,2491,24-
18 apr 202490,7290,7290,7290,7290,72-
17 apr 202490,6690,6690,6690,6690,66-
16 apr 202490,7790,7790,7790,7790,77-
15 apr 202490,6390,6390,6390,6390,63-
12 apr 202491,2391,2391,2391,2391,23-
11 apr 202492,3892,3892,3892,3892,38-
10 apr 202492,3992,3992,3992,3992,39-
09 apr 202493,4293,4293,4293,4293,42-
08 apr 202493,4493,4493,4493,4493,44-
05 apr 202493,4693,4693,4693,4693,46-
04 apr 202492,7492,7492,7492,7492,74-
03 apr 202494,0094,0094,0094,0094,00-
02 apr 202494,0994,0994,0994,0994,09-
01 apr 202495,0595,0595,0595,0595,05-
28 mar 202495,6495,6495,6495,6495,64-
27 mar 202495,5595,5595,5595,5595,55-
26 mar 202494,4194,4194,4194,4194,41-
25 mar 202494,4894,4894,4894,4894,48-
22 mar 202494,8794,8794,8794,8794,87-
21 mar 202495,6295,6295,6295,6295,62-
20 mar 202494,9894,9894,9894,9894,98-
19 mar 202494,0194,0194,0194,0194,01-
18 mar 202493,2493,2493,2493,2493,24-
15 mar 202493,0793,0793,0793,0793,07-
14 mar 202493,5493,5493,5493,5493,54-
13 mar 202493,8693,8693,8693,8693,86-
12 mar 202493,7693,7693,7693,7693,76-
11 mar 202493,2093,2093,2093,2093,20-
08 mar 202493,0993,0993,0993,0993,09-
07 mar 202493,2493,2493,2493,2493,24-
06 mar 202492,9192,9192,9192,9192,91-
05 mar 202492,7092,7092,7092,7092,70-
04 mar 202493,6793,6793,6793,6793,67-
01 mar 202493,9193,9193,9193,9193,91-
29 feb 202493,6993,6993,6993,6993,69-
28 feb 202493,5493,5493,5493,5493,54-
27 feb 202493,5593,5593,5593,5593,55-
26 feb 202493,7993,7993,7993,7993,79-
23 feb 202493,9493,9493,9493,9493,94-
22 feb 202493,8093,8093,8093,8093,80-
21 feb 202492,7192,7192,7192,7192,71-
20 feb 202492,6092,6092,6092,6092,60-
16 feb 202492,7592,7592,7592,7592,75-
15 feb 202493,1093,1093,1093,1093,10-
14 feb 202492,1892,1892,1892,1892,18-
13 feb 202491,8091,8091,8091,8091,80-
12 feb 202493,0993,0993,0993,0993,09-
*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...