Mercados españoles cerrados

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,21-0,01 (-0,11%)
Al cierre: 04:00PM EDT
9,29 +0,08 (+0,87%)
Después del cierre: 06:36PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20249,089,258,909,219,211.267.600
13 jun 20249,8810,009,119,229,22729.900
12 jun 202410,0010,589,719,849,841.338.200
11 jun 20248,999,738,909,679,671.393.200
10 jun 20249,249,529,069,109,101.343.300
07 jun 20249,749,969,519,539,531.043.300
06 jun 20249,9110,079,699,999,991.162.400
05 jun 20249,4010,029,309,999,99895.400
04 jun 20249,009,668,959,619,611.418.100
03 jun 20249,8610,349,249,279,272.115.300
31 may 20249,6810,109,559,619,611.881.400
30 may 20249,219,879,119,569,56735.900
29 may 20249,429,619,189,369,36679.200
28 may 202410,0210,269,509,569,56784.200
24 may 20249,6410,089,529,939,931.744.900
23 may 202410,3610,369,459,639,631.345.700
22 may 202410,0011,009,8010,4410,441.700.400
21 may 202410,7610,7910,2210,2410,24919.400
20 may 202410,7611,3410,7110,9210,921.075.300
17 may 202411,3611,6510,6310,8410,841.284.500
16 may 202410,9411,3710,5611,2111,212.160.600
15 may 202413,0013,0110,6610,9910,992.644.800
14 may 202414,0214,5112,4012,7512,754.544.300
13 may 202411,5513,8711,5513,4013,404.674.000
10 may 202411,4711,5510,9011,2211,221.469.300
09 may 202410,8611,6710,3511,4011,402.733.400
08 may 20249,3311,109,1810,9210,926.225.300
07 may 20249,239,408,989,029,021.648.600
06 may 20249,509,508,979,139,131.117.400
03 may 20249,109,478,959,439,431.182.200
02 may 20248,739,248,588,908,901.268.000
01 may 20248,508,948,358,568,561.706.000
30 abr 20248,298,688,148,568,561.789.400
29 abr 20247,908,497,788,468,462.004.100
26 abr 20246,897,946,777,797,791.897.000
25 abr 20246,746,916,486,886,881.545.400
24 abr 20246,987,046,766,846,84817.000
23 abr 20246,697,196,606,896,891.364.200
22 abr 20247,237,236,716,746,741.788.100
19 abr 20247,247,537,077,247,241.451.000
18 abr 20247,057,487,027,257,251.080.400
17 abr 20247,197,607,007,037,031.485.500
16 abr 20247,427,547,127,147,142.184.600
15 abr 20247,847,917,417,587,582.787.200
12 abr 20249,009,017,827,857,852.869.300
11 abr 20249,529,779,089,099,091.896.100
10 abr 20249,909,919,029,209,202.302.900
09 abr 20249,8910,769,7310,2210,223.039.500
08 abr 20248,8710,198,759,969,963.611.300
05 abr 20248,609,348,308,848,842.487.500
04 abr 20248,258,917,868,708,703.755.500
03 abr 20248,009,347,628,158,156.314.700
02 abr 20248,308,327,888,008,00994.500
01 abr 20248,808,808,268,478,47776.100
28 mar 20248,608,808,458,768,761.115.700
27 mar 20247,928,657,868,598,591.750.000
26 mar 20248,008,267,827,827,821.257.900
25 mar 20248,178,297,907,957,951.384.600
22 mar 20248,348,357,978,198,191.989.900
21 mar 20248,678,928,378,408,402.529.200
20 mar 20248,758,808,518,608,601.862.200
19 mar 20249,129,268,798,838,831.943.400
18 mar 20249,969,979,119,219,212.313.300
15 mar 20249,2010,049,209,999,997.401.500
14 mar 20249,739,739,199,349,342.273.800
13 mar 20249,8210,279,669,799,791.670.500
12 mar 202410,6910,699,869,869,862.812.400
11 mar 202410,2910,7510,2810,7010,701.866.700
08 mar 202410,5010,9110,2610,4210,421.377.000
07 mar 202410,2910,4410,0710,3910,391.264.000
06 mar 202410,3310,4610,0210,2910,291.485.800
05 mar 202410,6510,6510,1510,2010,201.701.800
04 mar 202410,9311,0110,4610,7510,752.983.700
01 mar 202411,2811,4710,9111,2011,201.785.600
29 feb 202411,4112,7911,3411,4111,412.708.900
28 feb 202411,7011,7811,0411,2911,292.707.700
27 feb 202411,1512,1510,0011,7811,787.428.600
26 feb 202411,6712,3311,6012,1312,132.785.300
23 feb 202411,8812,2311,5211,6311,632.050.300
22 feb 202412,0812,4111,9411,9711,971.479.300
21 feb 202412,2412,4311,9912,0512,051.124.400
20 feb 202412,3412,7912,2112,3012,301.586.300
16 feb 202412,3812,7812,2012,3512,351.450.300
15 feb 202412,6812,9312,2212,4212,421.583.200
14 feb 202412,6012,8512,1212,5512,551.228.800
13 feb 202413,7813,8012,5612,5912,592.212.200
12 feb 202413,8114,1913,7113,8713,871.365.700
09 feb 202413,2014,0612,8213,6513,652.117.000
08 feb 202412,3013,6412,0113,1613,162.223.000
07 feb 202412,4612,5812,0012,1912,191.733.200
06 feb 202411,8212,7911,8212,4712,472.650.000
05 feb 202412,8712,8911,8812,0412,043.723.400
02 feb 202413,5213,5512,8713,0113,012.960.200
01 feb 202413,6713,8812,9213,6413,643.154.100
31 ene 202414,2314,5013,5013,6013,603.972.200
30 ene 202415,4715,4814,1014,2514,254.982.900
29 ene 202414,0716,2513,8015,5015,5018.321.000
26 ene 202417,3517,3716,8116,9916,991.329.100
25 ene 202417,6417,9416,3917,5817,582.813.800
24 ene 202418,8519,4517,5517,6117,612.969.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...