Italia markets open in 6 hours 42 minutes

Rydex Electronics C (RYSCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
317,25-2,12 (-0,66%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024------
06 mag 2024319,37319,37319,37319,37319,37-
03 mag 2024312,82312,82312,82312,82312,82-
02 mag 2024305,12305,12305,12305,12305,12-
01 mag 2024298,70298,70298,70298,70298,70-
30 apr 2024308,86308,86308,86308,86308,86-
29 apr 2024315,37315,37315,37315,37315,37-
26 apr 2024312,55312,55312,55312,55312,55-
25 apr 2024304,99304,99304,99304,99304,99-
24 apr 2024299,52299,52299,52299,52299,52-
23 apr 2024297,11297,11297,11297,11297,11-
22 apr 2024290,86290,86290,86290,86290,86-
19 apr 2024285,67285,67285,67285,67285,67-
18 apr 2024298,04298,04298,04298,04298,04-
17 apr 2024302,76302,76302,76302,76302,76-
16 apr 2024311,79311,79311,79311,79311,79-
15 apr 2024309,79309,79309,79309,79309,79-
12 apr 2024314,69314,69314,69314,69314,69-
11 apr 2024325,39325,39325,39325,39325,39-
10 apr 2024317,81317,81317,81317,81317,81-
09 apr 2024323,14323,14323,14323,14323,14-
08 apr 2024319,44319,44319,44319,44319,44-
05 apr 2024318,75318,75318,75318,75318,75-
04 apr 2024315,64315,64315,64315,64315,64-
03 apr 2024324,04324,04324,04324,04324,04-
02 apr 2024322,64322,64322,64322,64322,64-
01 apr 2024328,04328,04328,04328,04328,04-
28 mar 2024325,48325,48325,48325,48325,48-
27 mar 2024324,88324,88324,88324,88324,88-
26 mar 2024320,56320,56320,56320,56320,56-
25 mar 2024323,56323,56323,56323,56323,56-
22 mar 2024324,69324,69324,69324,69324,69-
21 mar 2024324,06324,06324,06324,06324,06-
20 mar 2024317,11317,11317,11317,11317,11-
19 mar 2024311,33311,33311,33311,33311,33-
18 mar 2024313,32313,32313,32313,32313,32-
15 mar 2024312,99312,99312,99312,99312,99-
14 mar 2024315,13315,13315,13315,13315,13-
13 mar 2024321,39321,39321,39321,39321,39-
12 mar 2024329,26329,26329,26329,26329,26-
11 mar 2024323,16323,16323,16323,16323,16-
08 mar 2024326,78326,78326,78326,78326,78-
07 mar 2024339,75339,75339,75339,75339,75-
06 mar 2024328,32328,32328,32328,32328,32-
05 mar 2024320,62320,62320,62320,62320,62-
04 mar 2024326,18326,18326,18326,18326,18-
01 mar 2024323,57323,57323,57323,57323,57-
29 feb 2024311,09311,09311,09311,09311,09-
28 feb 2024303,75303,75303,75303,75303,75-
27 feb 2024307,18307,18307,18307,18307,18-
26 feb 2024307,84307,84307,84307,84307,84-
23 feb 2024304,88304,88304,88304,88304,88-
22 feb 2024308,52308,52308,52308,52308,52-
21 feb 2024293,81293,81293,81293,81293,81-
20 feb 2024295,46295,46295,46295,46295,46-
16 feb 2024300,89300,89300,89300,89300,89-
15 feb 2024302,90302,90302,90302,90302,90-
14 feb 2024302,87302,87302,87302,87302,87-
13 feb 2024295,63295,63295,63295,63295,63-
12 feb 2024302,65302,65302,65302,65302,65-
09 feb 2024302,37302,37302,37302,37302,37-
08 feb 2024295,33295,33295,33295,33295,33-
07 feb 2024291,38291,38291,38291,38291,38-
06 feb 2024285,52285,52285,52285,52285,52-
05 feb 2024288,79288,79288,79288,79288,79-
02 feb 2024285,21285,21285,21285,21285,21-
01 feb 2024282,16282,16282,16282,16282,16-
31 gen 2024280,55280,55280,55280,55280,55-
30 gen 2024285,18285,18285,18285,18285,18-
29 gen 2024289,38289,38289,38289,38289,38-
26 gen 2024285,72285,72285,72285,72285,72-
25 gen 2024293,64293,64293,64293,64293,64-
24 gen 2024294,57294,57294,57294,57294,57-
23 gen 2024291,77291,77291,77291,77291,77-
22 gen 2024289,68289,68289,68289,68289,68-
19 gen 2024287,30287,30287,30287,30287,30-
18 gen 2024277,31277,31277,31277,31277,31-
17 gen 2024269,21269,21269,21269,21269,21-
16 gen 2024272,18272,18272,18272,18272,18-
12 gen 2024269,57269,57269,57269,57269,57-
11 gen 2024271,25271,25271,25271,25271,25-
10 gen 2024270,74270,74270,74270,74270,74-
09 gen 2024271,49271,49271,49271,49271,49-
08 gen 2024271,41271,41271,41271,41271,41-
05 gen 2024263,10263,10263,10263,10263,10-
04 gen 2024262,05262,05262,05262,05262,05-
03 gen 2024264,64264,64264,64264,64264,64-
02 gen 2024271,07271,07271,07271,07271,07-
29 dic 2023280,16280,16280,16280,16280,16-
28 dic 2023282,74282,74282,74282,74282,74-
27 dic 2023283,21283,21283,21283,21283,21-
26 dic 2023282,91282,91282,91282,91282,91-
22 dic 2023278,34278,34278,34278,34278,34-
21 dic 2023277,58277,58277,58277,58277,58-
20 dic 2023270,19270,19270,19270,19270,19-
19 dic 2023278,75278,75278,75278,75278,75-
18 dic 2023276,47276,47276,47276,47276,47-
15 dic 2023276,91276,91276,91276,91276,91-
14 dic 2023275,59275,59275,59275,59275,59-
13 dic 2023266,73266,73266,73266,73266,73-
*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...