Italia markets open in 1 hour 47 minutes

Rydex Internet Fund (RYINX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
110,90-0,79 (-0,71%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024110,90110,90110,90110,90110,90-
20 mag 2024111,69111,69111,69111,69111,69-
17 mag 2024111,40111,40111,40111,40111,40-
16 mag 2024111,19111,19111,19111,19111,19-
15 mag 2024111,19111,19111,19111,19111,19-
14 mag 2024109,80109,80109,80109,80109,80-
13 mag 2024108,75108,75108,75108,75108,75-
10 mag 2024108,14108,14108,14108,14108,14-
09 mag 2024108,45108,45108,45108,45108,45-
08 mag 2024108,26108,26108,26108,26108,26-
07 mag 2024109,33109,33109,33109,33109,33-
06 mag 2024109,65109,65109,65109,65109,65-
03 mag 2024108,26108,26108,26108,26108,26-
02 mag 2024107,36107,36107,36107,36107,36-
01 mag 2024105,71105,71105,71105,71105,71-
30 apr 2024104,83104,83104,83104,83104,83-
29 apr 2024106,97106,97106,97106,97106,97-
26 apr 2024107,29107,29107,29107,29107,29-
25 apr 2024105,14105,14105,14105,14105,14-
24 apr 2024106,26106,26106,26106,26106,26-
23 apr 2024106,43106,43106,43106,43106,43-
22 apr 2024104,42104,42104,42104,42104,42-
19 apr 2024103,33103,33103,33103,33103,33-
18 apr 2024105,08105,08105,08105,08105,08-
17 apr 2024105,23105,23105,23105,23105,23-
16 apr 2024105,96105,96105,96105,96105,96-
15 apr 2024105,83105,83105,83105,83105,83-
12 apr 2024108,22108,22108,22108,22108,22-
11 apr 2024110,77110,77110,77110,77110,77-
10 apr 2024109,55109,55109,55109,55109,55-
09 apr 2024110,85110,85110,85110,85110,85-
08 apr 2024109,94109,94109,94109,94109,94-
05 apr 2024109,97109,97109,97109,97109,97-
04 apr 2024108,36108,36108,36108,36108,36-
03 apr 2024109,89109,89109,89109,89109,89-
02 apr 2024109,57109,57109,57109,57109,57-
01 apr 2024110,22110,22110,22110,22110,22-
28 mar 2024109,97109,97109,97109,97109,97-
27 mar 2024110,21110,21110,21110,21110,21-
26 mar 2024110,15110,15110,15110,15110,15-
25 mar 2024110,31110,31110,31110,31110,31-
22 mar 2024110,70110,70110,70110,70110,70-
21 mar 2024110,76110,76110,76110,76110,76-
20 mar 2024110,81110,81110,81110,81110,81-
19 mar 2024109,07109,07109,07109,07109,07-
18 mar 2024108,87108,87108,87108,87108,87-
15 mar 2024107,71107,71107,71107,71107,71-
14 mar 2024109,74109,74109,74109,74109,74-
13 mar 2024110,31110,31110,31110,31110,31-
12 mar 2024110,01110,01110,01110,01110,01-
11 mar 2024108,93108,93108,93108,93108,93-
08 mar 2024108,95108,95108,95108,95108,95-
07 mar 2024109,29109,29109,29109,29109,29-
06 mar 2024108,25108,25108,25108,25108,25-
05 mar 2024107,44107,44107,44107,44107,44-
04 mar 2024109,67109,67109,67109,67109,67-
01 mar 2024110,37110,37110,37110,37110,37-
29 feb 2024109,12109,12109,12109,12109,12-
28 feb 2024108,14108,14108,14108,14108,14-
27 feb 2024108,75108,75108,75108,75108,75-
26 feb 2024108,15108,15108,15108,15108,15-
23 feb 2024108,55108,55108,55108,55108,55-
22 feb 2024108,72108,72108,72108,72108,72-
21 feb 2024106,33106,33106,33106,33106,33-
20 feb 2024106,77106,77106,77106,77106,77-
16 feb 2024108,23108,23108,23108,23108,23-
15 feb 2024110,44110,44110,44110,44110,44-
14 feb 2024109,94109,94109,94109,94109,94-
13 feb 2024107,35107,35107,35107,35107,35-
12 feb 2024109,77109,77109,77109,77109,77-
09 feb 2024110,14110,14110,14110,14110,14-
08 feb 2024109,04109,04109,04109,04109,04-
07 feb 2024108,74108,74108,74108,74108,74-
06 feb 2024108,23108,23108,23108,23108,23-
05 feb 2024107,56107,56107,56107,56107,56-
02 feb 2024108,45108,45108,45108,45108,45-
01 feb 2024105,64105,64105,64105,64105,64-
31 gen 2024104,35104,35104,35104,35104,35-
30 gen 2024107,11107,11107,11107,11107,11-
29 gen 2024108,44108,44108,44108,44108,44-
26 gen 2024106,69106,69106,69106,69106,69-
25 gen 2024106,48106,48106,48106,48106,48-
24 gen 2024105,69105,69105,69105,69105,69-
23 gen 2024105,32105,32105,32105,32105,32-
22 gen 2024104,62104,62104,62104,62104,62-
19 gen 2024104,40104,40104,40104,40104,40-
18 gen 2024102,83102,83102,83102,83102,83-
17 gen 2024101,69101,69101,69101,69101,69-
16 gen 2024102,23102,23102,23102,23102,23-
12 gen 2024103,15103,15103,15103,15103,15-
11 gen 2024103,42103,42103,42103,42103,42-
10 gen 2024102,97102,97102,97102,97102,97-
09 gen 2024102,24102,24102,24102,24102,24-
08 gen 2024101,84101,84101,84101,84101,84-
05 gen 202499,5799,5799,5799,5799,57-
04 gen 202499,5099,5099,5099,5099,50-
03 gen 202499,8799,8799,8799,8799,87-
02 gen 2024101,06101,06101,06101,06101,06-
29 dic 2023103,53103,53103,53103,53103,53-
28 dic 2023104,33104,33104,33104,33104,33-
*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...