Mercados españoles cerrados

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,23-1,59 (-3,55%)
Al cierre: 04:00PM EST
43,33 +0,10 (+0,23%)
Después del cierre: 06:02PM EST
Intervalo de fechas:
04 feb 2022 - 04 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202344,8044,8142,9743,2343,231.168.000
02 feb 202345,4145,7344,5044,8244,82638.800
01 feb 202345,1246,1445,0045,2445,24714.700
31 ene 202345,3145,7644,9945,0045,00624.100
30 ene 202345,3645,6945,1045,1145,11189.600
27 ene 202345,4446,0044,9845,3645,36661.000
26 ene 202346,2346,2345,3045,5845,58409.600
25 ene 202345,7746,4845,7646,0246,02212.800
24 ene 202346,6947,0345,9545,9745,97360.200
23 ene 202345,9146,8545,9146,5946,59344.300
20 ene 202346,7946,7945,6545,8845,88590.000
19 ene 202347,2347,4046,5646,5646,56264.100
18 ene 202348,1548,2547,1447,3447,34334.800
17 ene 202347,9948,2447,9348,1248,12172.600
13 ene 202348,0148,4447,7847,9847,98201.800
12 ene 202348,7248,7248,2148,2948,29304.300
11 ene 202348,5248,5548,2948,4748,47208.800
10 ene 202348,3548,5348,2648,4648,46188.600
09 ene 202348,1548,8148,0348,3348,33313.900
06 ene 202348,2748,5948,1248,1748,17357.600
05 ene 202348,4548,6948,3348,4748,47305.600
04 ene 202348,3248,7348,3248,5748,57379.100
03 ene 202348,2248,5047,9248,2648,26256.500
30 dic 202247,9148,3747,7348,1348,13242.300
29 dic 202248,1348,2447,8047,9947,99289.200
28 dic 202248,0048,1647,8148,0948,09187.500
27 dic 202247,5648,0847,5447,9747,97142.000
23 dic 202248,0148,0547,7447,9947,99152.200
22 dic 202247,9048,1447,6847,9647,96265.700
21 dic 202247,5648,0547,5648,0148,01273.800
20 dic 202247,8548,2947,5647,6947,69415.200
19 dic 202247,6748,0347,3047,8147,81409.700
16 dic 202247,0748,0247,0747,9147,911.104.500
15 dic 202247,4447,9947,3347,4347,43555.400
14 dic 202248,5248,6847,2647,4447,44834.700
13 dic 202249,5150,1748,6648,6848,68524.900
12 dic 202249,3849,8649,0749,2549,25311.900
09 dic 202249,8050,3449,5949,5949,59232.500
08 dic 202250,4150,8950,0050,1750,17253.100
07 dic 202251,4951,6950,5050,5350,53626.100
06 dic 202252,6452,7151,2451,6051,60903.300
05 dic 202252,7753,2552,5552,9252,92465.100
02 dic 202251,9052,9051,8252,8852,88265.600
01 dic 202252,1252,7551,6352,2752,27351.000
30 nov 202251,6352,0950,9652,0952,09571.800
29 nov 202251,8951,9751,3251,3651,36350.600
28 nov 202252,2952,2951,7651,8351,83202.500
25 nov 202252,2352,3751,9352,2052,20161.100
23 nov 202252,6852,7852,3452,4652,46169.600
22 nov 202252,7653,0352,3452,4752,47174.000
21 nov 202251,8653,0051,6452,7952,79313.800
18 nov 202252,7952,7951,8451,8951,89388.700
17 nov 202252,4252,8052,0752,4152,41304.500
16 nov 202252,5252,7452,0852,4352,43450.600
15 nov 202253,0053,0052,5252,6752,67472.200
14 nov 202253,1053,3752,4852,6752,67530.400
11 nov 202253,4553,8653,2553,4053,40464.000
10 nov 202254,1454,2553,2453,4553,45691.100
09 nov 202253,7553,9953,5153,6653,66510.600
08 nov 202254,6454,7353,4953,8853,88786.800
07 nov 202254,5655,9354,4855,6555,65410.600
04 nov 202255,3555,4554,4654,5554,55264.400
03 nov 202255,5655,5654,9555,0155,01290.000
02 nov 202256,3656,3955,3655,4555,45543.000
01 nov 202256,7456,7456,3056,5356,53283.100
31 oct 202256,3456,6256,0656,5056,50350.400
28 oct 202256,4156,6556,1456,3456,34222.900
27 oct 202255,9456,3755,8556,3656,36250.300
26 oct 202255,6556,3055,6456,0956,09421.400
25 oct 202256,0956,1755,6655,6655,66200.700
24 oct 202256,2456,2955,8955,9655,96225.600
21 oct 202255,6756,3755,5156,2956,29325.700
20 oct 202255,6155,9955,5155,6955,69194.000
19 oct 202255,8055,9455,5755,6755,67201.900
18 oct 202256,1056,2555,8256,0056,00233.100
17 oct 202256,4456,5355,6555,6855,68401.800
14 oct 202256,6756,6955,9856,0056,00323.400
13 oct 202255,4156,8555,3556,4256,42518.200
12 oct 202255,8056,0255,3955,9855,98562.000
11 oct 202256,2356,2755,4955,6055,60885.900
10 oct 202256,2156,4856,1156,2356,23253.600
07 oct 202256,1456,4656,0656,1956,19383.500
06 oct 202256,1856,4556,0156,2256,22681.200
05 oct 202256,5256,5855,8556,3056,30816.000
04 oct 202256,6756,7956,3856,6156,61556.000
03 oct 202256,4856,7656,2356,4856,48601.000
30 sept 202256,9656,9956,2556,3356,33983.800
29 sept 202257,0057,3056,8056,9356,931.077.600
28 sept 202257,4557,7557,3257,4657,46510.700
27 sept 202257,7657,8157,3857,4757,47567.100
26 sept 202257,7657,9957,5157,5157,51603.400
23 sept 202257,9558,0157,6757,8157,81756.000
22 sept 202258,2158,3157,9058,0158,01605.300
21 sept 202258,4658,6358,0658,1958,19962.500
20 sept 202257,9058,7657,7358,3358,331.976.100
19 sept 202257,8558,3757,7858,3058,30841.400
16 sept 202258,1758,4257,4057,8257,822.908.900
15 sept 202258,3558,4858,1058,1758,17789.600
14 sept 202258,4858,4858,2858,3458,34765.200
13 sept 202258,5658,6058,2658,4858,48905.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...