Mercados españoles cerrados

Regions Financial Corporation (RF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,62+0,01 (+0,05%)
Al cierre: 04:00PM EDT
19,78 +0,16 (+0,82%)
Después del cierre: 07:31PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202419,6619,9219,5319,6219,625.241.200
25 abr 202420,0020,0319,3519,6119,619.220.900
24 abr 202419,1419,8319,1319,7719,7711.041.600
23 abr 202419,2419,5119,0819,3519,3510.539.800
22 abr 202418,8419,2718,7019,1819,1813.334.500
19 abr 202418,9518,9618,4018,9018,9018.045.000
18 abr 202418,8919,1818,8319,0019,009.397.100
17 abr 202418,9819,0418,6818,8618,868.080.300
16 abr 202419,0019,0818,6618,8118,817.244.600
15 abr 202419,3819,6519,0919,2219,226.936.600
12 abr 202419,0519,3018,9419,1919,196.276.900
11 abr 202419,7219,7619,2019,4119,418.061.100
10 abr 202420,2920,3019,5419,6819,686.684.200
09 abr 202420,5020,6920,3620,6920,695.321.400
08 abr 202420,2520,5720,1820,4020,404.611.600
05 abr 202419,9420,1819,7920,1520,153.490.400
04 abr 202420,5420,6420,0020,0620,065.238.700
03 abr 202420,3720,5420,2120,2320,234.968.900
02 abr 202420,4420,5220,2220,3620,366.915.400
01 abr 202421,0621,0620,4720,5620,565.925.500
28 mar 202420,6821,0820,6821,0421,048.206.700
27 mar 202420,1320,6920,0520,6820,686.171.200
26 mar 202420,0520,1119,9019,9119,914.329.400
25 mar 202419,9120,1319,8519,9519,955.911.300
22 mar 202420,2520,3519,8419,8619,866.199.900
21 mar 202419,9120,2719,9120,1520,158.544.100
20 mar 202419,2019,8619,1719,7719,776.982.400
19 mar 202419,1319,3619,0319,3219,327.664.700
18 mar 202419,2619,3618,9919,1819,185.137.000
15 mar 202418,7319,2318,6719,0519,0537.178.700
14 mar 202419,2219,4018,7218,8918,898.690.900
13 mar 202419,4019,5719,2919,4019,406.076.600
12 mar 202419,6019,6919,3319,3519,358.502.700
11 mar 202419,6219,7719,5019,5719,576.778.800
08 mar 202419,7819,8919,6119,6919,698.768.200
07 mar 202419,5119,8319,4519,5519,5510.504.900
06 mar 202419,4719,5219,0519,3219,3210.905.500
05 mar 202418,9519,6818,9519,4919,498.543.600
04 mar 202419,0019,2018,8119,0219,028.520.500
01 mar 202418,4918,6618,1618,5918,597.490.400
29 feb 202418,6018,8718,5018,6318,6311.593.900
29 feb 20240.24 Dividendo
28 feb 202418,5018,6818,4618,5718,337.011.000
27 feb 202418,3518,5918,3118,5818,345.919.600
26 feb 202418,2218,4618,1218,2317,997.313.200
23 feb 202418,2918,4218,0718,2818,045.413.900
22 feb 202418,3318,6018,0418,2317,998.950.500
21 feb 202418,3318,4017,7618,3318,0914.635.600
20 feb 202418,3218,6118,2618,4218,186.049.100
16 feb 202418,3218,5918,2618,4818,245.519.700
15 feb 202418,4118,8318,4118,5518,316.784.200
14 feb 202418,1418,3418,0618,2918,056.968.800
13 feb 202418,0618,1517,6117,8917,6611.382.500
12 feb 202418,0518,6817,9218,4618,228.061.800
09 feb 202417,8318,1017,7218,0017,779.743.500
08 feb 202417,7017,9917,6117,8917,668.686.300
07 feb 202417,9718,0417,4217,8417,6111.993.400
06 feb 202417,8718,1417,7317,8617,6310.609.000
05 feb 202418,1118,1117,8217,9617,739.002.600
02 feb 202417,9718,3917,8918,3018,0610.951.200
01 feb 202418,7118,8017,5218,2217,9818.174.700
31 ene 202418,8619,2718,6718,6718,4313.833.400
30 ene 202419,3719,6519,3619,4819,235.903.600
29 ene 202419,1219,4219,1019,4019,155.945.100
26 ene 202419,2319,3419,0219,1518,907.811.500
25 ene 202419,4819,5218,9419,1318,8810.631.300
24 ene 202419,2019,3318,9619,2519,006.693.200
23 ene 202419,1619,2818,7718,9718,725.910.700
22 ene 202418,7519,1118,7219,0718,829.640.000
19 ene 202417,9518,6717,7018,6218,3812.609.300
18 ene 202418,0518,1317,6917,9517,7211.401.100
17 ene 202417,6518,0417,5217,9417,718.966.200
16 ene 202417,9918,1917,8717,9517,728.907.100
12 ene 202418,6418,7318,1018,2818,0411.575.100
11 ene 202418,7918,8318,3518,5718,339.862.000
10 ene 202419,1119,1118,7218,9218,6811.157.600
09 ene 202419,4419,4619,0819,1218,8711.562.000
08 ene 202419,2819,5219,1719,5119,265.250.500
05 ene 202418,8719,5118,8019,3919,148.809.400
04 ene 202418,8119,2018,6818,9718,726.867.900
03 ene 202419,2019,2718,7618,8018,568.616.300
02 ene 202419,1519,7019,0619,5019,257.612.800
29 dic 202319,5219,5819,3319,3819,134.118.300
28 dic 202319,5719,6119,5019,5519,303.783.100
27 dic 202319,5919,6519,4119,5419,294.563.300
26 dic 202319,3019,6219,2219,5719,324.500.100
22 dic 202319,2419,4119,0819,2719,024.685.500
21 dic 202319,1819,2718,9319,1418,896.791.000
20 dic 202319,2619,5818,9618,9718,728.305.500
19 dic 202319,1119,4319,0119,3619,118.389.700
18 dic 202319,6919,6919,0819,1318,8810.048.700
15 dic 202319,4819,7419,2019,5319,2821.974.900
14 dic 202318,7619,7818,6019,6019,3521.939.300
13 dic 202317,2518,1517,1818,1017,8711.750.800
12 dic 202317,4917,5017,2317,2617,046.671.000
11 dic 202317,3817,5917,3417,4717,246.780.500
08 dic 202317,3317,7017,2217,4417,217.372.600
07 dic 202316,9717,2816,8617,2517,038.886.500
07 dic 20230.24 Dividendo
06 dic 202317,2117,6017,0817,1016,649.195.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...