Mercados españoles cerrados en 7 hrs 53 min

Leonardo DRS, Inc. (DRS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,39-0,12 (-0,56%)
Al cierre: 04:00PM EDT
21,74 +0,35 (+1,64%)
Después del cierre: 07:32PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202421,3521,5021,1121,3921,39434.200
24 abr 202421,4121,5521,1821,5121,51294.500
23 abr 202421,0321,4421,0321,3121,31317.700
22 abr 202421,0221,2120,9020,9520,95497.800
19 abr 202421,2121,4920,7120,9520,95684.700
18 abr 202421,6322,1221,1721,2521,25936.500
17 abr 202421,7421,8621,3521,5721,57709.300
16 abr 202420,7621,5420,4621,5121,51551.700
15 abr 202420,7821,0120,5320,9120,91533.800
12 abr 202420,9421,1720,4320,6020,60455.800
11 abr 202420,8121,0720,7120,9520,95679.400
10 abr 202420,6320,8920,4120,7720,77433.600
09 abr 202420,9021,0720,7420,9120,91709.000
08 abr 202420,8521,3720,8521,1721,17949.900
05 abr 202420,6221,1020,5420,9020,90750.700
04 abr 202420,5521,0320,3620,6520,65697.900
03 abr 202420,6920,8420,3420,4420,441.401.500
02 abr 202421,4121,4220,7020,7420,741.218.100
01 abr 202422,3322,3621,4821,5221,52482.300
28 mar 202421,8122,1221,8122,0922,09446.500
27 mar 202422,1222,1221,7021,8321,83479.500
26 mar 202421,7922,1921,6521,8521,85479.300
25 mar 202422,0022,1921,6821,7521,75337.200
22 mar 202422,5022,5021,8121,8921,89353.700
21 mar 202422,4222,5222,0622,3022,30566.200
20 mar 202422,4122,4921,7522,0922,09636.500
19 mar 202421,5722,1721,3022,0922,09683.100
18 mar 202421,9021,9121,4321,5521,55454.000
15 mar 202421,8722,1921,2721,9721,971.874.800
14 mar 202423,0223,4521,7121,9721,97820.700
13 mar 202423,0223,3322,6223,0023,00581.100
12 mar 202422,8023,1922,6522,9922,99491.900
11 mar 202423,4523,4522,6522,8022,80539.900
08 mar 202423,8824,0023,1723,4123,41435.400
07 mar 202423,3723,6123,3123,6023,60492.400
06 mar 202423,1923,5022,8123,2823,28661.200
05 mar 202423,0423,2522,6622,8122,81679.400
04 mar 202422,9823,2622,5923,0423,042.477.800
01 mar 202422,8522,9122,1722,8422,84951.600
29 feb 202422,9323,0022,3622,7122,711.434.900
28 feb 202423,1823,6922,3322,5022,501.203.800
27 feb 202421,5023,0220,0222,9322,931.885.600
26 feb 202421,3421,3521,0121,0921,09641.400
23 feb 202421,0821,3420,8321,2621,26486.200
22 feb 202421,0421,1520,8621,0021,00630.700
21 feb 202420,9420,9420,5020,8720,87446.100
20 feb 202421,1221,1220,7220,9420,94577.500
16 feb 202421,2121,2920,9421,1221,12535.500
15 feb 202420,9021,3020,8521,2021,20835.800
14 feb 202420,0020,9319,7320,8920,89988.100
13 feb 202419,6420,0519,5719,6719,67471.600
12 feb 202420,1620,2019,9120,0520,05357.200
09 feb 202419,8119,9019,6019,9019,90458.200
08 feb 202419,3019,8519,2419,7319,73348.200
07 feb 202419,2719,4519,0619,2519,25360.900
06 feb 202419,1319,2619,0019,1519,15326.300
05 feb 202419,0019,2418,7319,1019,10449.800
02 feb 202419,7219,7219,0619,1619,16566.400
01 feb 202419,5519,8819,3919,8819,88531.500
31 ene 202419,6619,8219,4019,4119,41402.100
30 ene 202419,8920,0219,6319,6719,67366.400
29 ene 202419,6119,9819,5419,9519,95395.300
26 ene 202419,6419,8919,4419,5819,58425.500
25 ene 202419,5819,6619,3419,5519,55476.700
24 ene 202419,6419,6419,2719,3119,31357.200
23 ene 202419,8719,8719,2519,3719,37421.700
22 ene 202419,2519,7219,1119,6319,63597.800
19 ene 202419,3419,3918,8519,0819,08588.200
18 ene 202419,2119,2919,0419,2419,24463.200
17 ene 202418,8619,1918,7619,0419,04493.900
16 ene 202419,3019,3018,9119,0319,03504.300
12 ene 202419,2819,5019,1719,3519,35354.300
11 ene 202419,3719,3719,0119,1619,16498.800
10 ene 202418,7919,4218,7419,1719,17753.100
09 ene 202419,2519,2518,6518,6618,66693.700
08 ene 202418,8619,3518,6019,3319,33489.600
05 ene 202419,1419,1718,8818,8818,88755.700
04 ene 202419,3319,7019,1419,2019,20701.000
03 ene 202419,6819,6819,0619,1819,18665.800
02 ene 202420,0020,1319,4919,7219,72967.500
29 dic 202320,1820,3619,8020,0420,04905.400
28 dic 202319,6820,1919,4720,1920,19908.800
27 dic 202319,3219,8119,1819,6719,67733.800
26 dic 202319,2019,3318,9319,2819,28416.800
22 dic 202318,9819,3218,9219,2719,27415.400
21 dic 202318,8318,9518,7518,9118,91453.100
20 dic 202319,2719,4018,6218,6318,63781.200
19 dic 202318,9819,3618,9219,3619,36757.500
18 dic 202319,0219,1418,7218,9218,92886.600
15 dic 202319,0919,5818,8118,9818,983.238.600
14 dic 202319,4519,7018,9719,1619,161.051.000
13 dic 202318,9219,3518,8519,3119,31946.300
12 dic 202318,9719,0418,7518,8718,87668.400
11 dic 202318,3719,1418,2619,0119,011.013.600
08 dic 202318,6618,7518,4118,5118,51801.900
07 dic 202318,5218,5918,2418,5818,58627.900
06 dic 202318,7419,0118,4518,4518,45476.100
05 dic 202319,0719,1918,5618,6518,65746.400
04 dic 202318,8019,4618,7619,2119,211.094.800
01 dic 202318,4419,0018,4318,9618,96994.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...