Italia markets open in 3 hours 34 minutes

Rydex Health Care Inv (RYHIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,28-0,24 (-0,56%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202442,2842,2842,2842,2842,28-
28 giu 202442,5242,5242,5242,5242,52-
27 giu 202442,7142,7142,7142,7142,71-
26 giu 202442,7442,7442,7442,7442,74-
25 giu 202442,9042,9042,9042,9042,90-
24 giu 202443,0343,0343,0343,0343,03-
21 giu 202442,7742,7742,7742,7742,77-
20 giu 202442,4942,4942,4942,4942,49-
18 giu 202442,3542,3542,3542,3542,35-
17 giu 202442,3442,3442,3442,3442,34-
14 giu 202442,4342,4342,4342,4342,43-
13 giu 202442,5942,5942,5942,5942,59-
12 giu 202442,6742,6742,6742,6742,67-
11 giu 202442,5842,5842,5842,5842,58-
10 giu 202442,7042,7042,7042,7042,70-
07 giu 202442,6142,6142,6142,6142,61-
06 giu 202442,6642,6642,6642,6642,66-
05 giu 202442,6142,6142,6142,6142,61-
04 giu 202442,2442,2442,2442,2442,24-
03 giu 202442,2142,2142,2142,2142,21-
31 mag 202441,9641,9641,9641,9641,96-
30 mag 202441,5141,5141,5141,5141,51-
29 mag 202441,4441,4441,4441,4441,44-
28 mag 202441,7841,7841,7841,7841,78-
24 mag 202442,2742,2742,2742,2742,27-
23 mag 202442,3042,3042,3042,3042,30-
22 mag 202442,8742,8742,8742,8742,87-
21 mag 202442,7642,7642,7642,7642,76-
20 mag 202442,8242,8242,8242,8242,82-
17 mag 202442,8642,8642,8642,8642,86-
16 mag 202442,9042,9042,9042,9042,90-
15 mag 202442,9642,9642,9642,9642,96-
14 mag 202442,4242,4242,4242,4242,42-
13 mag 202442,2242,2242,2242,2242,22-
10 mag 202442,2142,2142,2142,2142,21-
09 mag 202442,1642,1642,1642,1642,16-
08 mag 202441,7841,7841,7841,7841,78-
07 mag 202442,1042,1042,1042,1042,10-
06 mag 202441,8541,8541,8541,8541,85-
03 mag 202441,7141,7141,7141,7141,71-
02 mag 202441,5541,5541,5541,5541,55-
01 mag 202441,4641,4641,4641,4641,46-
30 apr 202441,2341,2341,2341,2341,23-
29 apr 202441,5141,5141,5141,5141,51-
26 apr 202441,2741,2741,2741,2741,27-
25 apr 202441,2141,2141,2141,2141,21-
24 apr 202441,5641,5641,5641,5641,56-
23 apr 202441,5941,5941,5941,5941,59-
22 apr 202440,9840,9840,9840,9840,98-
19 apr 202440,7240,7240,7240,7240,72-
18 apr 202440,6240,6240,6240,6240,62-
17 apr 202440,7640,7640,7640,7640,76-
16 apr 202440,9640,9640,9640,9640,96-
15 apr 202441,0641,0641,0641,0641,06-
12 apr 202441,3441,3441,3441,3441,34-
11 apr 202442,0742,0742,0742,0742,07-
10 apr 202442,2142,2142,2142,2142,21-
09 apr 202442,7042,7042,7042,7042,70-
08 apr 202442,4142,4142,4142,4142,41-
05 apr 202442,4842,4842,4842,4842,48-
04 apr 202442,1142,1142,1142,1142,11-
03 apr 202442,6242,6242,6242,6242,62-
02 apr 202442,6242,6242,6242,6242,62-
01 apr 202443,3643,3643,3643,3643,36-
28 mar 202443,6943,6943,6943,6943,69-
27 mar 202443,7043,7043,7043,7043,70-
26 mar 202443,1143,1143,1143,1143,11-
25 mar 202442,9842,9842,9842,9842,98-
22 mar 202443,0443,0443,0443,0443,04-
21 mar 202443,1643,1643,1643,1643,16-
20 mar 202443,0243,0243,0243,0243,02-
19 mar 202443,1043,1043,1043,1043,10-
18 mar 202442,7942,7942,7942,7942,79-
15 mar 202442,8042,8042,8042,8042,80-
14 mar 202442,9142,9142,9142,9142,91-
13 mar 202443,2043,2043,2043,2043,20-
12 mar 202443,3643,3643,3643,3643,36-
11 mar 202443,2943,2943,2943,2943,29-
08 mar 202443,3543,3543,3543,3543,35-
07 mar 202443,4443,4443,4443,4443,44-
06 mar 202443,0643,0643,0643,0643,06-
05 mar 202442,7742,7742,7742,7742,77-
04 mar 202443,0943,0943,0943,0943,09-
01 mar 202443,1243,1243,1243,1243,12-
29 feb 202442,6642,6642,6642,6642,66-
28 feb 202443,0343,0343,0343,0343,03-
27 feb 202443,3043,3043,3043,3043,30-
26 feb 202443,2443,2443,2443,2443,24-
23 feb 202443,3243,3243,3243,3243,32-
22 feb 202443,1743,1743,1743,1743,17-
21 feb 202442,6542,6542,6542,6542,65-
20 feb 202442,5942,5942,5942,5942,59-
16 feb 202442,7442,7442,7442,7442,74-
15 feb 202442,6942,6942,6942,6942,69-
14 feb 202442,3042,3042,3042,3042,30-
13 feb 202441,7941,7941,7941,7941,79-
12 feb 202442,3742,3742,3742,3742,37-
09 feb 202442,2042,2042,2042,2042,20-
08 feb 202442,1742,1742,1742,1742,17-
07 feb 202442,2142,2142,2142,2142,21-
*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...