Italia markets open in 8 hours 27 minutes

Rydex NASDAQ-100 Fund (RYHOX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,47-0,40 (-0,54%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202473,4773,4773,4773,4773,47-
27 giu 202473,8773,8773,8773,8773,87-
26 giu 202473,7373,7373,7373,7373,73-
25 giu 202473,5573,5573,5573,5573,55-
24 giu 202472,7172,7172,7172,7172,71-
21 giu 202473,5473,5473,5473,5473,54-
20 giu 202473,7473,7473,7473,7473,74-
18 giu 202474,3374,3374,3374,3374,33-
17 giu 202474,3174,3174,3174,3174,31-
14 giu 202473,4173,4173,4173,4173,41-
13 giu 202473,0973,0973,0973,0973,09-
12 giu 202472,6872,6872,6872,6872,68-
11 giu 202471,7371,7371,7371,7371,73-
10 giu 202471,2271,2271,2271,2271,22-
07 giu 202470,9470,9470,9470,9470,94-
06 giu 202471,0271,0271,0271,0271,02-
05 giu 202471,0771,0771,0771,0771,07-
04 giu 202469,6569,6569,6569,6569,65-
03 giu 202469,4569,4569,4569,4569,45-
31 mag 202469,2169,2169,2169,2169,21-
30 mag 202469,2269,2269,2269,2269,22-
29 mag 202469,9669,9669,9669,9669,96-
28 mag 202470,4570,4570,4570,4570,45-
24 mag 202470,2370,2370,2370,2370,23-
23 mag 202469,5569,5569,5569,5569,55-
22 mag 202469,8669,8669,8669,8669,86-
21 mag 202469,8969,8969,8969,8969,89-
20 mag 202469,7569,7569,7569,7569,75-
17 mag 202469,2769,2769,2769,2769,27-
16 mag 202469,3269,3269,3269,3269,32-
15 mag 202469,4669,4669,4669,4669,46-
14 mag 202468,4268,4268,4268,4268,42-
13 mag 202467,9667,9667,9667,9667,96-
10 mag 202467,8267,8267,8267,8267,82-
09 mag 202467,6467,6467,6467,6467,64-
08 mag 202467,5367,5367,5367,5367,53-
07 mag 202467,5667,5667,5667,5667,56-
06 mag 202467,5667,5667,5667,5667,56-
03 mag 202466,8166,8166,8166,8166,81-
02 mag 202465,5165,5165,5165,5165,51-
01 mag 202464,6864,6864,6864,6864,68-
30 apr 202465,1365,1365,1365,1365,13-
29 apr 202466,4166,4166,4166,4166,41-
26 apr 202466,1866,1866,1866,1866,18-
25 apr 202465,1165,1165,1165,1165,11-
24 apr 202465,4765,4765,4765,4765,47-
23 apr 202465,2665,2665,2665,2665,26-
22 apr 202464,2964,2964,2964,2964,29-
19 apr 202463,6563,6563,6563,6563,65-
18 apr 202464,9964,9964,9964,9964,99-
17 apr 202465,3665,3665,3665,3665,36-
16 apr 202466,1966,1966,1966,1966,19-
15 apr 202466,1666,1666,1666,1666,16-
12 apr 202467,2867,2867,2867,2867,28-
11 apr 202468,4268,4268,4268,4268,42-
10 apr 202467,3167,3167,3167,3167,31-
09 apr 202467,9167,9167,9167,9167,91-
08 apr 202467,6567,6567,6567,6567,65-
05 apr 202467,6867,6867,6867,6867,68-
04 apr 202466,8466,8466,8466,8466,84-
03 apr 202467,8967,8967,8967,8967,89-
02 apr 202467,7467,7467,7467,7467,74-
01 apr 202468,3868,3868,3868,3868,38-
28 mar 202468,2468,2468,2468,2468,24-
27 mar 202468,3468,3468,3468,3468,34-
26 mar 202468,0868,0868,0868,0868,08-
25 mar 202468,3368,3368,3368,3368,33-
22 mar 202468,5768,5768,5768,5768,57-
21 mar 202468,5068,5068,5068,5068,50-
20 mar 202468,2068,2068,2068,2068,20-
19 mar 202467,4167,4167,4167,4167,41-
18 mar 202467,2467,2467,2467,2467,24-
15 mar 202466,5866,5866,5866,5866,58-
14 mar 202467,3667,3667,3667,3667,36-
13 mar 202467,5667,5667,5667,5667,56-
12 mar 202468,1368,1368,1368,1368,13-
11 mar 202467,1367,1367,1367,1367,13-
08 mar 202467,3867,3867,3867,3867,38-
07 mar 202468,4368,4368,4368,4368,43-
06 mar 202467,3867,3867,3867,3867,38-
05 mar 202466,9466,9466,9466,9466,94-
04 mar 202468,1768,1768,1768,1768,17-
01 mar 202468,4568,4568,4568,4568,45-
29 feb 202467,4867,4867,4867,4867,48-
28 feb 202466,8466,8466,8466,8466,84-
27 feb 202467,1967,1967,1967,1967,19-
26 feb 202467,0667,0667,0667,0667,06-
23 feb 202467,0867,0867,0867,0867,08-
22 feb 202467,3367,3367,3367,3367,33-
21 feb 202465,3765,3765,3765,3765,37-
20 feb 202465,6265,6265,6265,6265,62-
16 feb 202466,1466,1466,1466,1466,14-
15 feb 202466,7566,7566,7566,7566,75-
14 feb 202466,6066,6066,6066,6066,60-
13 feb 202465,8265,8265,8265,8265,82-
12 feb 202466,8866,8866,8866,8866,88-
09 feb 202467,1767,1767,1767,1767,17-
08 feb 202466,5066,5066,5066,5066,50-
07 feb 202466,4066,4066,4066,4066,40-
06 feb 202465,7265,7265,7265,7265,72-
*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...