Mercados españoles cerrados

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,85-1,24 (-13,59%)
Al cierre: 04:00PM EDT
7,90 +0,05 (+0,64%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
13 abr 2023 - 13 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
23 ene 202417,3819,6816,9018,4818,486.681.200
22 ene 202416,9017,7416,8317,3817,385.455.200
19 ene 202416,9118,0515,7717,2617,2625.693.500
18 ene 202428,0128,0923,4123,6223,626.580.500
17 ene 202430,0230,3527,1727,5427,541.798.600
16 ene 202430,5032,0030,0330,2130,211.197.900
12 ene 202431,0431,4929,9129,9829,98769.400
11 ene 202430,4132,2330,3331,0531,052.941.700
10 ene 202436,9936,9929,0029,7529,754.948.400
09 ene 202437,5037,5036,3437,0837,08642.400
08 ene 202437,8038,3637,6237,7637,76213.800
05 ene 202438,1838,4537,5137,5237,52305.500
04 ene 202438,6138,7038,0238,3338,33270.700
03 ene 202438,5038,8738,4938,5038,50234.100
02 ene 202438,5038,8538,3338,5438,54235.600
29 dic 202338,5438,9438,5038,7038,70254.100
28 dic 202338,9638,9638,5538,5638,56151.500
27 dic 202338,3738,9838,3038,7838,78196.500
26 dic 202339,0639,1738,3638,3738,37237.000
22 dic 202338,5639,1638,4939,0639,06187.900
21 dic 202338,5138,9938,3038,5738,57269.900
20 dic 202338,3239,4437,6138,2738,27493.400
19 dic 202337,2139,2537,1038,5038,50500.800
18 dic 202336,9037,7636,4937,1837,18580.700
15 dic 202338,3138,5437,5537,6637,66994.200
14 dic 202339,0739,1737,4537,9437,94680.500
13 dic 202338,7939,2338,6038,6538,65525.800
12 dic 202338,3239,0338,0338,7238,72340.800
11 dic 202339,5539,9437,9038,6338,63597.800
08 dic 202339,2039,9938,9039,7039,70611.800
07 dic 202338,2739,3638,0438,6938,69594.700
06 dic 202338,3038,5037,8238,2238,22442.300
05 dic 202336,3238,2936,3037,9337,93707.000
04 dic 202337,1837,5036,0336,8536,85714.000
01 dic 202336,0936,9835,6036,7836,78603.400
30 nov 202336,1036,6735,8636,1136,11693.600
29 nov 202335,3136,9434,7136,2436,241.289.700
28 nov 202335,3035,6034,2535,4835,481.782.400
27 nov 202342,1042,1431,1334,3534,358.061.100
24 nov 202338,5941,8937,3941,4841,487.325.300
22 nov 202329,6630,2829,6429,8329,83153.200
21 nov 202330,2130,5029,5029,5229,52148.800
20 nov 202330,4831,2530,1530,5230,52308.100
17 nov 202330,6230,8230,2930,4830,48203.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...