Mercados españoles abiertos en 6 hrs 34 min

James River Group Holdings, Ltd. (JRVR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,85+0,04 (+0,51%)
Al cierre: 04:00PM EDT
7,85 0,00 (0,00%)
Después del cierre: 04:13PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 20247,887,947,767,857,85358.788
31 may 20247,837,867,617,817,811.362.100
30 may 20247,307,907,257,747,74672.100
29 may 20247,277,287,147,257,25498.900
28 may 20247,497,607,277,347,34330.200
24 may 20247,707,707,467,467,46306.000
23 may 20247,847,867,587,677,67309.000
22 may 20247,727,867,657,807,80418.300
21 may 20247,797,937,677,747,74427.500
20 may 20248,218,257,827,837,83558.700
17 may 20248,158,328,068,208,20498.200
16 may 20248,168,238,078,088,08309.100
15 may 20248,018,187,938,108,10449.400
14 may 20248,088,327,967,977,97345.800
13 may 20247,818,367,788,068,06733.900
10 may 20247,988,187,697,707,70631.100
09 may 20248,639,097,787,977,971.415.100
08 may 20248,658,787,978,528,521.411.500
07 may 20248,839,138,618,658,65412.800
06 may 20248,858,948,778,798,79310.000
03 may 20248,888,958,668,828,82214.900
02 may 20248,718,978,718,868,86335.600
01 may 20248,889,178,698,708,70420.400
30 abr 20248,918,938,678,898,89356.100
29 abr 20248,839,068,798,838,83345.600
26 abr 20249,089,098,728,998,99390.100
25 abr 20249,239,269,089,169,16346.500
24 abr 20249,179,429,109,289,28358.100
23 abr 20249,269,569,239,269,26368.000
22 abr 20249,349,349,179,289,28488.900
19 abr 20249,139,469,139,349,34695.500
18 abr 20249,009,488,799,219,21690.400
17 abr 20248,869,268,598,728,72979.900
16 abr 20248,528,868,428,818,81706.100
15 abr 20248,398,608,198,578,57486.300
12 abr 20248,658,688,208,468,46609.800
11 abr 20248,578,868,458,658,65369.300
10 abr 20248,268,668,248,598,59455.800
09 abr 20248,829,058,458,488,48414.200
08 abr 20248,778,978,658,828,82510.200
05 abr 20248,908,908,488,638,63621.200
04 abr 20249,269,268,608,808,80568.400
03 abr 20248,869,178,709,099,09473.200
02 abr 20248,799,238,788,998,99635.600
01 abr 20249,289,288,939,009,00422.600
28 mar 20249,199,439,019,309,30922.800
27 mar 20248,549,358,479,249,24797.200
26 mar 20248,518,728,458,468,46740.900
25 mar 20248,708,968,438,458,451.024.600
22 mar 20248,999,408,648,688,681.805.800
21 mar 20248,158,478,128,458,451.568.600
20 mar 20247,728,367,638,168,162.413.400
19 mar 20247,677,827,547,757,751.464.300
18 mar 20247,908,477,667,727,722.453.200
15 mar 20246,728,846,627,937,9310.374.500
14 mar 20246,776,826,356,756,751.958.800
13 mar 20247,247,456,746,776,77880.300
12 mar 20247,677,897,217,247,241.700.100
11 mar 20249,499,497,467,767,762.111.100
08 mar 20249,769,849,419,419,41934.600
08 mar 20240.05 Dividendo
07 mar 20249,339,889,319,729,67894.500
06 mar 20249,7310,069,529,659,60700.100
05 mar 20249,719,909,489,679,62681.100
04 mar 20249,8410,039,789,879,82736.300
01 mar 202410,0610,119,679,809,75998.100
29 feb 202410,2311,499,739,999,941.752.800
28 feb 202410,5810,6410,3110,3710,321.541.400
27 feb 202410,5710,7410,4310,5810,531.268.400
26 feb 202410,7710,9210,3810,5110,46970.400
23 feb 202410,5011,0310,5010,8610,80890.400
22 feb 202410,3910,7210,2410,6910,64918.600
21 feb 202410,8410,8410,4110,4110,36878.700
20 feb 202410,4110,9010,4010,8010,74944.100
16 feb 202410,5710,7310,3910,6110,561.066.800
15 feb 202410,3910,6710,3810,5910,54922.300
14 feb 202410,1010,4210,0210,3810,331.049.200
13 feb 20249,9310,199,8610,1010,051.266.700
12 feb 20249,5410,199,5310,1310,081.044.400
09 feb 20248,859,518,749,499,441.068.600
08 feb 20248,979,098,719,008,95974.700
07 feb 20249,109,148,858,878,82997.000
06 feb 20248,869,238,849,059,001.053.000
05 feb 20249,059,218,708,928,87958.400
02 feb 20249,339,499,179,229,17691.900
01 feb 20249,519,699,089,339,281.781.000
31 ene 20249,799,899,549,579,52292.600
30 ene 20249,649,849,549,849,79715.400
29 ene 20249,399,779,319,759,70930.300
26 ene 20249,539,659,389,419,36927.800
25 ene 20249,409,539,189,479,421.047.400
24 ene 20249,279,419,199,339,281.031.500
23 ene 20249,209,359,049,159,102.082.300
22 ene 20248,619,068,609,069,011.815.300
19 ene 20248,488,718,418,598,551.863.900
18 ene 20248,228,428,048,398,351.708.500
17 ene 20248,308,448,018,228,181.732.100
16 ene 20248,408,588,278,458,411.672.600
12 ene 20248,518,598,318,388,341.671.700
11 ene 20248,398,478,088,438,391.620.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...