Mercados españoles cerrados

RBC Bearings Incorporated (RBC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
246,03+3,24 (+1,33%)
A partir del 03:43PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024242,82246,08242,60246,03246,03126.189
18 abr 2024247,42247,42242,12242,79242,79152.900
17 abr 2024251,57251,57246,00246,54246,54159.000
16 abr 2024251,12252,32249,12250,16250,16211.600
15 abr 2024257,25257,82251,32251,77251,77113.800
12 abr 2024256,76257,62252,76254,74254,74113.300
11 abr 2024264,64266,74259,14259,27259,27157.100
10 abr 2024263,04265,82261,68263,42263,4278.200
09 abr 2024270,22270,70266,21267,15267,1597.400
08 abr 2024267,43270,35265,48269,54269,5498.200
05 abr 2024263,25266,16263,25266,03266,0389.300
04 abr 2024264,39268,23261,29261,61261,61100.700
03 abr 2024262,94265,18261,01261,73261,73158.700
02 abr 2024268,04268,04262,30263,46263,4685.800
01 abr 2024270,74270,74266,45269,46269,4673.700
28 mar 2024271,30272,15269,89270,35270,3596.200
27 mar 2024268,19271,99265,90271,74271,7481.300
26 mar 2024263,05267,49263,05265,67265,6791.700
25 mar 2024265,81265,81262,69263,31263,31110.300
22 mar 2024268,86268,86264,31264,87264,87104.900
21 mar 2024269,01271,37268,11269,04269,04105.800
20 mar 2024264,59267,22263,74267,21267,2166.900
19 mar 2024259,79264,44259,45264,04264,0491.600
18 mar 2024263,03264,21260,13260,74260,74106.100
15 mar 2024259,42264,26259,42262,45262,45258.800
14 mar 2024265,25266,54258,46260,16260,1698.000
13 mar 2024267,03268,91264,34265,44265,44187.500
12 mar 2024266,00267,43264,35265,17265,1783.300
11 mar 2024267,41270,07265,04266,63266,63125.900
08 mar 2024270,56272,44265,48268,05268,05126.500
07 mar 2024272,31274,60268,20270,29270,29125.700
06 mar 2024264,47270,77263,22270,71270,71119.300
05 mar 2024264,80266,22262,57262,60262,60111.700
04 mar 2024267,59269,63265,12265,70265,70127.100
01 mar 2024272,83272,83266,11266,36266,36126.300
29 feb 2024278,16278,16271,16272,83272,83150.800
28 feb 2024270,71276,70270,71276,33276,3396.300
27 feb 2024271,97272,91270,09271,53271,53112.600
26 feb 2024271,36272,84269,82270,20270,2098.400
23 feb 2024273,69273,69270,40270,69270,6981.700
22 feb 2024269,02272,37268,23271,74271,7483.500
21 feb 2024269,45271,10264,73266,67266,67153.600
20 feb 2024268,82271,71268,78270,40270,40140.400
16 feb 2024274,79275,61270,75270,98270,98110.200
15 feb 2024271,47277,02270,04275,39275,39171.700
14 feb 2024265,71271,49262,08271,19271,19126.900
13 feb 2024263,42265,81260,34264,14264,14171.600
12 feb 2024265,39270,16263,30268,50268,50179.200
09 feb 2024260,15267,41258,57266,18266,18255.100
08 feb 2024250,01261,41240,36258,15258,15374.300
07 feb 2024275,41276,91272,84272,93272,93168.100
06 feb 2024273,53274,96272,04274,61274,6159.700
05 feb 2024272,66274,52269,48272,53272,5396.200
02 feb 2024273,10278,26271,39275,87275,8779.000
01 feb 2024270,52275,26268,70274,26274,2697.500
31 ene 2024274,80275,30268,33268,54268,5472.100
30 ene 2024274,49276,64273,10274,35274,3568.400
29 ene 2024271,00275,49270,56275,02275,0288.400
26 ene 2024273,43274,98270,92271,85271,85107.100
25 ene 2024273,72274,69269,43272,10272,10142.700
24 ene 2024275,90275,91269,05271,09271,09109.900
23 ene 2024279,00279,00272,45273,13273,13131.400
22 ene 2024282,84284,20277,52277,86277,86118.100
19 ene 2024275,91280,42274,08280,41280,41112.800
18 ene 2024270,73276,05268,54275,25275,25121.500
17 ene 2024269,19271,40268,13269,97269,9786.200
16 ene 2024270,82273,33269,78271,49271,4974.000
12 ene 2024275,47275,47271,55272,58272,5874.400
11 ene 2024272,84274,56267,64272,60272,6069.600
10 ene 2024272,25274,82269,63272,38272,3873.500
09 ene 2024269,54271,47268,92271,32271,3294.400
08 ene 2024270,87272,05268,06272,02272,0293.400
05 ene 2024269,19271,65268,40270,64270,64107.700
04 ene 2024270,64276,92268,21269,77269,77124.700
03 ene 2024275,63276,91270,60270,74270,74144.000
02 ene 2024282,50285,79277,33278,77278,77107.400
29 dic 2023286,25286,94283,85284,89284,8986.400
28 dic 2023284,15286,56282,45286,15286,1595.800
27 dic 2023286,42288,16285,75286,20286,20113.500
26 dic 2023282,30287,61282,30286,25286,25206.500
22 dic 2023279,13282,48279,13281,94281,9497.400
21 dic 2023276,70279,54275,58278,70278,70115.300
20 dic 2023275,46280,00274,64274,82274,82126.800
19 dic 2023274,48276,73272,40275,89275,89100.600
18 dic 2023270,79274,71270,70272,61272,61110.300
15 dic 2023274,54277,25268,87270,55270,55295.200
14 dic 2023270,01275,85269,24275,66275,66201.100
13 dic 2023265,15267,97261,94267,00267,00189.100
12 dic 2023264,33266,75262,87265,61265,61108.700
11 dic 2023262,24265,29262,24264,50264,5084.600
08 dic 2023258,03263,90258,03262,41262,4191.200
07 dic 2023261,32261,32257,47259,00259,00204.900
06 dic 2023262,57266,77259,26259,50259,50167.800
05 dic 2023266,12266,78261,97262,28262,2896.300
04 dic 2023263,50267,60261,07266,43266,43137.100
01 dic 2023257,36264,96257,36264,37264,37132.200
30 nov 2023255,64257,92254,06257,74257,74152.300
29 nov 2023248,11257,98247,78254,47254,47255.600
28 nov 2023245,96247,01241,98242,24242,24145.400
27 nov 2023244,22247,34243,46246,35246,35156.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...