Mercados españoles abiertos en 7 hrs 23 min

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,61+0,96 (+5,77%)
Al cierre: 04:00PM EDT
17,82 +0,21 (+1,19%)
Después del cierre: 07:37PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202416,9317,6316,7617,6117,617.428.550
01 may 202416,4317,3516,3116,6516,658.903.500
30 abr 202417,1417,3016,4716,4916,498.986.300
29 abr 202417,7118,2917,3017,3417,348.431.500
26 abr 202417,1217,9016,9217,8817,888.203.900
25 abr 202416,8917,2616,5717,1217,127.145.600
24 abr 202417,6717,8917,0817,3117,317.318.100
23 abr 202417,1317,8217,0517,6217,626.961.300
22 abr 202416,9417,3416,6717,1917,197.426.200
19 abr 202416,8917,2316,5016,6316,639.424.600
18 abr 202417,1917,5916,8917,0817,087.952.300
17 abr 202417,3817,4516,4617,0817,0810.395.400
16 abr 202417,1317,5816,8417,3117,319.347.700
15 abr 202418,0818,2616,9817,1917,1914.132.300
12 abr 202418,8518,8917,8317,9717,979.325.700
11 abr 202417,7019,0517,7019,0019,0014.077.500
10 abr 202417,6818,4417,5918,3418,347.749.100
09 abr 202418,6618,7518,0018,3018,307.937.700
08 abr 202418,8819,1018,4418,5618,569.365.600
05 abr 202418,2318,8317,8718,4018,4011.618.100
04 abr 202419,2519,2918,3018,4518,4515.445.800
03 abr 202418,9219,5418,8619,2119,218.633.800
02 abr 202418,3719,3318,0319,2019,2015.975.500
01 abr 202419,9820,1519,3719,4119,4115.674.500
28 mar 202420,0120,5419,8820,1320,1316.728.200
27 mar 202420,5320,5519,6220,0120,0131.268.300
26 mar 202419,3219,6119,1619,2819,2812.760.300
25 mar 202418,4019,1018,3719,0819,0815.708.500
22 mar 202418,6418,9518,2418,3018,3011.282.800
21 mar 202418,6619,4218,4019,0919,0916.075.900
20 mar 202417,2418,5717,1218,5618,5614.773.200
19 mar 202417,7217,8316,6917,2417,2414.724.400
18 mar 202418,1018,4117,8318,2118,2113.180.600
15 mar 202417,8218,3617,5018,1518,1517.739.000
14 mar 202419,1219,2317,7518,0518,0548.665.200
13 mar 202416,3117,3616,2317,1617,1615.815.100
12 mar 202416,8816,9016,1916,3916,3913.396.500
11 mar 202416,9917,4816,7616,8616,8614.947.000
08 mar 202416,5817,6216,5717,0017,0019.955.300
07 mar 202416,6216,6216,1316,3616,369.854.700
06 mar 202416,1016,5915,7716,4016,4013.102.400
05 mar 202416,3016,3315,6615,9315,9317.683.600
04 mar 202417,0717,2216,5416,6316,6317.405.200
01 mar 202416,3016,6016,1316,5816,5813.111.700
29 feb 202416,1716,5115,6616,3116,3121.226.300
28 feb 202416,0616,5315,9016,1316,1325.143.400
27 feb 202415,8916,2915,5516,2516,2524.830.300
26 feb 202414,7115,6114,6815,5915,5928.000.800
23 feb 202414,0414,5014,0114,4814,4815.963.200
22 feb 202413,7114,0913,6013,9713,9710.961.900
21 feb 202413,7613,8913,3913,5913,5914.328.000
20 feb 202414,0014,2313,6814,0914,0916.920.700
16 feb 202413,3814,3513,3214,0014,0034.885.500
15 feb 202413,4013,5513,0413,4213,4224.372.900
14 feb 202413,6513,9012,7713,3813,3876.339.000
13 feb 202411,6111,9411,4311,8411,8436.725.400
12 feb 202411,7312,1311,6512,0112,0122.042.300
09 feb 202411,4011,6011,2511,5511,5511.957.000
08 feb 202411,0511,3411,0011,2211,227.844.600
07 feb 202410,8411,0810,6411,0011,007.559.200
06 feb 202410,5710,8010,5310,7810,785.098.200
05 feb 202410,8210,8810,5110,5610,567.633.200
02 feb 202410,7511,0210,6510,9210,927.388.300
01 feb 202410,7910,9410,6110,9110,915.807.500
31 ene 202410,9411,1710,7010,7410,747.341.400
30 ene 202411,2311,2810,9511,0111,017.035.500
29 ene 202410,8311,3310,7611,3111,3110.871.000
26 ene 202410,7611,0110,7110,7910,794.742.100
25 ene 202410,8510,9010,6210,7010,705.299.900
24 ene 202411,1011,2310,7310,8110,816.848.000
23 ene 202411,1611,3010,8710,9510,956.929.500
22 ene 202410,8111,1710,8110,9910,999.454.000
19 ene 202410,6810,7510,3810,7110,717.969.100
18 ene 202410,7610,8210,5310,6710,678.032.200
17 ene 202410,7110,7410,5210,6510,658.611.600
16 ene 202410,9211,0310,6210,9310,939.399.000
12 ene 202411,5011,5610,9911,0211,0216.476.400
11 ene 202412,5312,5811,6311,7111,7113.483.000
10 ene 202412,1812,3511,7812,1412,148.569.200
09 ene 202412,2512,3512,1412,2012,207.344.300
08 ene 202411,9712,5811,9612,4212,4217.238.700
05 ene 202411,8212,1611,7711,8911,898.179.700
04 ene 202411,6512,1711,6311,9811,989.611.900
03 ene 202411,6811,9711,5511,7911,7913.694.100
02 ene 202412,7412,7512,2812,3712,3711.659.200
29 dic 202313,1613,1712,5212,7412,7414.494.100
28 dic 202313,1113,2813,0613,1813,188.604.400
27 dic 202313,0313,5112,9113,2613,2616.095.200
26 dic 202313,0013,1412,8612,9412,948.151.100
22 dic 202313,0113,1512,8012,9512,9510.525.400
21 dic 202312,8113,0612,5112,8912,8914.515.400
20 dic 202313,3213,4512,5912,6212,6232.610.100
19 dic 202312,0613,1912,0413,1713,1731.841.800
18 dic 202311,5511,9811,4411,9311,9314.413.000
15 dic 202312,0112,0211,5211,6911,6916.406.900
14 dic 202312,3512,3911,7912,0912,0922.749.700
13 dic 202311,6312,0211,1211,9911,9924.506.100
12 dic 202311,7711,9011,5411,6311,6313.394.300
11 dic 202311,5511,7911,3211,7111,7118.603.200
08 dic 202311,2311,7411,0211,7311,7323.141.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...