Italia markets closed

Rydex Precious Metals C (RYZCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,85+0,05 (+0,19%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202426,8026,8026,8026,8026,80-
01 mag 202426,7926,7926,7926,7926,79-
30 apr 202426,6126,6126,6126,6126,61-
29 apr 202427,9227,9227,9227,9227,92-
26 apr 202427,6927,6927,6927,6927,69-
25 apr 202427,4527,4527,4527,4527,45-
24 apr 202426,6126,6126,6126,6126,61-
23 apr 202426,5926,5926,5926,5926,59-
22 apr 202426,2126,2126,2126,2126,21-
19 apr 202427,2327,2327,2327,2327,23-
18 apr 202427,0727,0727,0727,0727,07-
17 apr 202426,9926,9926,9926,9926,99-
16 apr 202426,6126,6126,6126,6126,61-
15 apr 202426,9826,9826,9826,9826,98-
12 apr 202427,2227,2227,2227,2227,22-
11 apr 202427,7327,7327,7327,7327,73-
10 apr 202427,3727,3727,3727,3727,37-
09 apr 202427,7527,7527,7527,7527,75-
08 apr 202427,1927,1927,1927,1927,19-
05 apr 202427,2627,2627,2627,2627,26-
04 apr 202426,5226,5226,5226,5226,52-
03 apr 202426,8726,8726,8726,8726,87-
02 apr 202426,0626,0626,0626,0626,06-
01 apr 202425,6225,6225,6225,6225,62-
28 mar 202425,2125,2125,2125,2125,21-
27 mar 202424,5124,5124,5124,5124,51-
26 mar 202423,6423,6423,6423,6423,64-
25 mar 202423,7423,7423,7423,7423,74-
22 mar 202423,5823,5823,5823,5823,58-
21 mar 202423,9023,9023,9023,9023,90-
20 mar 202423,9823,9823,9823,9823,98-
19 mar 202423,0123,0123,0123,0123,01-
18 mar 202423,4723,4723,4723,4723,47-
15 mar 202423,7423,7423,7423,7423,74-
14 mar 202423,5423,5423,5423,5423,54-
13 mar 202423,8823,8823,8823,8823,88-
12 mar 202423,1923,1923,1923,1923,19-
11 mar 202423,5823,5823,5823,5823,58-
08 mar 202423,0523,0523,0523,0523,05-
07 mar 202423,0623,0623,0623,0623,06-
06 mar 202422,6122,6122,6122,6122,61-
05 mar 202422,1122,1122,1122,1122,11-
04 mar 202422,1822,1822,1822,1822,18-
01 mar 202421,3221,3221,3221,3221,32-
29 feb 202420,6520,6520,6520,6520,65-
28 feb 202420,1520,1520,1520,1520,15-
27 feb 202420,4320,4320,4320,4320,43-
26 feb 202420,5920,5920,5920,5920,59-
23 feb 202420,9320,9320,9320,9320,93-
22 feb 202420,5520,5520,5520,5520,55-
21 feb 202421,0421,0421,0421,0421,04-
20 feb 202421,1921,1921,1921,1921,19-
16 feb 202421,2421,2421,2421,2421,24-
15 feb 202421,1521,1521,1521,1521,15-
14 feb 202420,4920,4920,4920,4920,49-
13 feb 202420,3720,3720,3720,3720,37-
12 feb 202421,6721,6721,6721,6721,67-
09 feb 202421,4321,4321,4321,4321,43-
08 feb 202421,6721,6721,6721,6721,67-
07 feb 202421,9221,9221,9221,9221,92-
06 feb 202422,1822,1822,1822,1822,18-
05 feb 202421,8821,8821,8821,8821,88-
02 feb 202422,4422,4422,4422,4422,44-
01 feb 202423,1123,1123,1123,1123,11-
31 gen 202422,3322,3322,3322,3322,33-
30 gen 202422,4722,4722,4722,4722,47-
29 gen 202422,6622,6622,6622,6622,66-
26 gen 202422,3722,3722,3722,3722,37-
25 gen 202422,4722,4722,4722,4722,47-
24 gen 202422,2122,2122,2122,2122,21-
23 gen 202422,6322,6322,6322,6322,63-
22 gen 202422,1622,1622,1622,1622,16-
19 gen 202422,1922,1922,1922,1922,19-
18 gen 202422,1622,1622,1622,1622,16-
17 gen 202422,2522,2522,2522,2522,25-
16 gen 202422,8422,8422,8422,8422,84-
12 gen 202423,8423,8423,8423,8423,84-
11 gen 202423,2223,2223,2223,2223,22-
10 gen 202423,4523,4523,4523,4523,45-
09 gen 202423,4623,4623,4623,4623,46-
08 gen 202423,8323,8323,8323,8323,83-
05 gen 202423,7823,7823,7823,7823,78-
04 gen 202423,8723,8723,8723,8723,87-
03 gen 202423,8323,8323,8323,8323,83-
02 gen 202424,4724,4724,4724,4724,47-
29 dic 202324,7624,7624,7624,7624,76-
28 dic 202324,9524,9524,9524,9524,95-
27 dic 202325,5825,5825,5825,5825,58-
26 dic 202325,3325,3325,3325,3325,33-
22 dic 202325,2525,2525,2525,2525,25-
21 dic 202325,0725,0725,0725,0725,07-
20 dic 202324,6424,6424,6424,6424,64-
19 dic 202325,2825,2825,2825,2825,28-
18 dic 202324,5924,5924,5924,5924,59-
15 dic 202324,5524,5524,5524,5524,55-
14 dic 202324,8224,8224,8224,8224,82-
13 dic 202324,1224,1224,1224,1224,12-
12 dic 202322,7122,7122,7122,7122,71-
12 dic 20231.198 Dividendo
*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...