Mercados españoles cerrados

Robinhood Markets, Inc. (HOOD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,13+0,12 (+0,60%)
Al cierre: 04:00PM EDT
20,03 -0,10 (-0,50%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202420,0120,5419,8820,1320,1316.661.400
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
07 dic 202311,0711,7010,8111,4811,4826.167.900
06 dic 202310,8811,6510,7311,2711,2751.461.800
05 dic 20239,7910,649,6610,5310,5338.892.500
04 dic 20239,469,739,339,559,5518.297.500
01 dic 20238,829,398,829,329,3216.279.500
30 nov 20239,199,208,698,808,8015.221.700
29 nov 20238,849,188,778,928,9213.982.600
28 nov 20238,388,658,358,648,6410.075.600
27 nov 20238,278,468,218,398,397.071.300
24 nov 20238,208,308,138,298,293.613.000
22 nov 20238,038,267,988,228,228.522.800
21 nov 20238,068,137,967,987,987.764.100
20 nov 20238,108,277,998,138,1313.184.600
17 nov 20237,988,147,938,108,109.142.200
16 nov 20238,288,297,917,947,9413.541.300
15 nov 20238,578,618,318,338,3311.201.200
14 nov 20238,558,718,458,508,5010.708.700
13 nov 20238,168,418,138,318,317.994.900
10 nov 20238,008,307,998,238,2310.981.400
09 nov 20238,548,627,927,937,9315.764.200
08 nov 20238,788,908,288,368,3627.080.200
07 nov 20239,619,859,599,769,7613.420.500
06 nov 20239,789,829,529,599,594.896.600
03 nov 20239,669,799,569,699,698.830.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...