Mercados españoles cerrados

Rational Dynamic Brands C (HSUCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,14-0,28 (-0,95%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202429,1429,1429,1429,1429,14-
27 jun 202429,4229,4229,4229,4229,42-
26 jun 202429,4629,4629,4629,4629,46-
25 jun 202429,3829,3829,3829,3829,38-
24 jun 202429,2429,2429,2429,2429,24-
21 jun 202429,4329,4329,4329,4329,43-
20 jun 202429,4129,4129,4129,4129,41-
18 jun 202429,4229,4229,4229,4229,42-
17 jun 202429,3629,3629,3629,3629,36-
14 jun 202428,9628,9628,9628,9628,96-
13 jun 202429,0129,0129,0129,0129,01-
12 jun 202429,1729,1729,1729,1729,17-
11 jun 202428,8828,8828,8828,8828,88-
10 jun 202428,7328,7328,7328,7328,73-
07 jun 202428,4528,4528,4528,4528,45-
06 jun 202428,6128,6128,6128,6128,61-
05 jun 202428,5228,5228,5228,5228,52-
04 jun 202428,1528,1528,1528,1528,15-
03 jun 202428,1228,1228,1228,1228,12-
31 may 202428,0728,0728,0728,0728,07-
30 may 202428,0528,0528,0528,0528,05-
29 may 202428,0628,0628,0628,0628,06-
28 may 202428,2828,2828,2828,2828,28-
24 may 202428,4528,4528,4528,4528,45-
23 may 202428,1428,1428,1428,1428,14-
22 may 202428,5328,5328,5328,5328,53-
21 may 202428,6228,6228,6228,6228,62-
20 may 202428,5528,5528,5528,5528,55-
17 may 202428,5128,5128,5128,5128,51-
16 may 202428,4428,4428,4428,4428,44-
15 may 202428,7128,7128,7128,7128,71-
14 may 202428,3128,3128,3128,3128,31-
13 may 202428,1128,1128,1128,1128,11-
10 may 202428,3528,3528,3528,3528,35-
09 may 202428,3928,3928,3928,3928,39-
08 may 202428,1628,1628,1628,1628,16-
07 may 202428,2728,2728,2728,2728,27-
06 may 202428,1628,1628,1628,1628,16-
03 may 202427,6127,6127,6127,6127,61-
02 may 202427,3027,3027,3027,3027,30-
01 may 202426,8626,8626,8626,8626,86-
30 abr 202426,6826,6826,6826,6826,68-
29 abr 202427,1627,1627,1627,1627,16-
26 abr 202427,3227,3227,3227,3227,32-
25 abr 202426,8226,8226,8226,8226,82-
24 abr 202427,1527,1527,1527,1527,15-
23 abr 202427,4027,4027,4027,4027,40-
22 abr 202426,8826,8826,8826,8826,88-
19 abr 202426,6426,6426,6426,6426,64-
18 abr 202427,1527,1527,1527,1527,15-
17 abr 202427,4327,4327,4327,4327,43-
16 abr 202427,6827,6827,6827,6827,68-
15 abr 202427,6627,6627,6627,6627,66-
12 abr 202428,1628,1628,1628,1628,16-
11 abr 202428,6828,6828,6828,6828,68-
10 abr 202428,4328,4328,4328,4328,43-
09 abr 202428,6328,6328,6328,6328,63-
08 abr 202428,6728,6728,6728,6728,67-
05 abr 202428,7628,7628,7628,7628,76-
04 abr 202428,1928,1928,1928,1928,19-
03 abr 202428,5428,5428,5428,5428,54-
02 abr 202428,4128,4128,4128,4128,41-
01 abr 202428,6228,6228,6228,6228,62-
28 mar 202428,7028,7028,7028,7028,70-
27 mar 202428,7628,7628,7628,7628,76-
26 mar 202428,7228,7228,7228,7228,72-
25 mar 202428,8128,8128,8128,8128,81-
22 mar 202428,9128,9128,9128,9128,91-
21 mar 202429,2229,2229,2229,2229,22-
20 mar 202428,9728,9728,9728,9728,97-
19 mar 202428,5028,5028,5028,5028,50-
18 mar 202428,3528,3528,3528,3528,35-
15 mar 202428,2428,2428,2428,2428,24-
14 mar 202428,6028,6028,6028,6028,60-
13 mar 202428,5328,5328,5328,5328,53-
12 mar 202428,4428,4428,4428,4428,44-
11 mar 202428,0328,0328,0328,0328,03-
08 mar 202428,2128,2128,2128,2128,21-
07 mar 202428,4128,4128,4128,4128,41-
06 mar 202428,0828,0828,0828,0828,08-
05 mar 202428,0728,0728,0728,0728,07-
04 mar 202428,5628,5628,5628,5628,56-
01 mar 202428,7028,7028,7028,7028,70-
29 feb 202428,5528,5528,5528,5528,55-
28 feb 202428,2828,2828,2828,2828,28-
27 feb 202428,3228,3228,3228,3228,32-
26 feb 202428,2228,2228,2228,2228,22-
23 feb 202428,3328,3328,3328,3328,33-
22 feb 202428,4128,4128,4128,4128,41-
21 feb 202427,7527,7527,7527,7527,75-
20 feb 202427,7727,7727,7727,7727,77-
16 feb 202428,1528,1528,1528,1528,15-
15 feb 202428,3628,3628,3628,3628,36-
14 feb 202428,1128,1128,1128,1128,11-
13 feb 202427,6127,6127,6127,6127,61-
12 feb 202427,9827,9827,9827,9827,98-
09 feb 202428,0428,0428,0428,0428,04-
08 feb 202427,9827,9827,9827,9827,98-
07 feb 202427,8427,8427,8427,8427,84-
06 feb 202427,5827,5827,5827,5827,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...