Italia markets closed

Rydex Energy C (RYECX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
210,57+1,68 (+0,80%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 2024210,57210,57210,57210,57210,57-
02 lug 2024208,89208,89208,89208,89208,89-
01 lug 2024208,50208,50208,50208,50208,50-
28 giu 2024209,05209,05209,05209,05209,05-
27 giu 2024208,80208,80208,80208,80208,80-
26 giu 2024207,95207,95207,95207,95207,95-
25 giu 2024209,75209,75209,75209,75209,75-
24 giu 2024210,47210,47210,47210,47210,47-
21 giu 2024205,39205,39205,39205,39205,39-
20 giu 2024206,65206,65206,65206,65206,65-
18 giu 2024204,69204,69204,69204,69204,69-
17 giu 2024203,64203,64203,64203,64203,64-
14 giu 2024203,42203,42203,42203,42203,42-
13 giu 2024206,68206,68206,68206,68206,68-
12 giu 2024209,62209,62209,62209,62209,62-
11 giu 2024210,41210,41210,41210,41210,41-
10 giu 2024210,91210,91210,91210,91210,91-
07 giu 2024207,90207,90207,90207,90207,90-
06 giu 2024209,69209,69209,69209,69209,69-
05 giu 2024208,89208,89208,89208,89208,89-
04 giu 2024208,19208,19208,19208,19208,19-
03 giu 2024211,13211,13211,13211,13211,13-
31 mag 2024216,72216,72216,72216,72216,72-
30 mag 2024212,69212,69212,69212,69212,69-
29 mag 2024211,58211,58211,58211,58211,58-
28 mag 2024215,32215,32215,32215,32215,32-
24 mag 2024212,49212,49212,49212,49212,49-
23 mag 2024211,10211,10211,10211,10211,10-
22 mag 2024213,53213,53213,53213,53213,53-
21 mag 2024216,25216,25216,25216,25216,25-
20 mag 2024216,82216,82216,82216,82216,82-
17 mag 2024216,81216,81216,81216,81216,81-
16 mag 2024214,48214,48214,48214,48214,48-
15 mag 2024215,06215,06215,06215,06215,06-
14 mag 2024215,15215,15215,15215,15215,15-
13 mag 2024213,84213,84213,84213,84213,84-
10 mag 2024213,87213,87213,87213,87213,87-
09 mag 2024216,08216,08216,08216,08216,08-
08 mag 2024213,72213,72213,72213,72213,72-
07 mag 2024214,28214,28214,28214,28214,28-
06 mag 2024214,11214,11214,11214,11214,11-
03 mag 2024211,89211,89211,89211,89211,89-
02 mag 2024210,49210,49210,49210,49210,49-
01 mag 2024208,43208,43208,43208,43208,43-
30 apr 2024211,69211,69211,69211,69211,69-
29 apr 2024219,08219,08219,08219,08219,08-
26 apr 2024217,83217,83217,83217,83217,83-
25 apr 2024218,19218,19218,19218,19218,19-
24 apr 2024217,08217,08217,08217,08217,08-
23 apr 2024216,96216,96216,96216,96216,96-
22 apr 2024215,35215,35215,35215,35215,35-
19 apr 2024214,20214,20214,20214,20214,20-
18 apr 2024212,14212,14212,14212,14212,14-
17 apr 2024213,16213,16213,16213,16213,16-
16 apr 2024214,04214,04214,04214,04214,04-
15 apr 2024215,80215,80215,80215,80215,80-
12 apr 2024218,67218,67218,67218,67218,67-
11 apr 2024222,00222,00222,00222,00222,00-
10 apr 2024222,80222,80222,80222,80222,80-
09 apr 2024222,12222,12222,12222,12222,12-
08 apr 2024221,71221,71221,71221,71221,71-
05 apr 2024222,68222,68222,68222,68222,68-
04 apr 2024221,00221,00221,00221,00221,00-
03 apr 2024221,82221,82221,82221,82221,82-
02 apr 2024219,27219,27219,27219,27219,27-
01 apr 2024217,33217,33217,33217,33217,33-
28 mar 2024215,86215,86215,86215,86215,86-
27 mar 2024213,60213,60213,60213,60213,60-
26 mar 2024210,56210,56210,56210,56210,56-
25 mar 2024212,50212,50212,50212,50212,50-
22 mar 2024210,99210,99210,99210,99210,99-
21 mar 2024211,82211,82211,82211,82211,82-
20 mar 2024210,83210,83210,83210,83210,83-
19 mar 2024209,59209,59209,59209,59209,59-
18 mar 2024207,35207,35207,35207,35207,35-
15 mar 2024206,46206,46206,46206,46206,46-
14 mar 2024206,16206,16206,16206,16206,16-
13 mar 2024205,54205,54205,54205,54205,54-
12 mar 2024203,06203,06203,06203,06203,06-
11 mar 2024203,18203,18203,18203,18203,18-
08 mar 2024201,98201,98201,98201,98201,98-
07 mar 2024202,26202,26202,26202,26202,26-
06 mar 2024200,22200,22200,22200,22200,22-
05 mar 2024199,23199,23199,23199,23199,23-
04 mar 2024198,12198,12198,12198,12198,12-
01 mar 2024200,07200,07200,07200,07200,07-
29 feb 2024196,91196,91196,91196,91196,91-
28 feb 2024195,37195,37195,37195,37195,37-
27 feb 2024196,50196,50196,50196,50196,50-
26 feb 2024196,38196,38196,38196,38196,38-
23 feb 2024195,91195,91195,91195,91195,91-
22 feb 2024197,31197,31197,31197,31197,31-
21 feb 2024197,47197,47197,47197,47197,47-
20 feb 2024194,23194,23194,23194,23194,23-
16 feb 2024196,46196,46196,46196,46196,46-
15 feb 2024196,49196,49196,49196,49196,49-
14 feb 2024190,96190,96190,96190,96190,96-
13 feb 2024190,43190,43190,43190,43190,43-
12 feb 2024193,54193,54193,54193,54193,54-
*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...