Mercados españoles abiertos en 51 mins
S&P 500
4.027,81 +56,54 (+1,42%) Nasdaq
11.926,24 +210,16 (+1,79%) NIKKEI 225
27.720,70 -163,08 (-0,58%) Dólar/Euro
1,0845 -0,0002 (-0,02%) Petróleo Brent
78,14 -0,14 (-0,18%) Bitcoin EUR
26.413,17 +1.020,70 (+4,02%)
Rite Aid Corporation (RAD)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 mar 2023 | 2,1400 | 2,2200 | 2,0800 | 2,1500 | 2,1500 | 1.819.000 |
| 28 mar 2023 | 2,2000 | 2,3100 | 2,0800 | 2,1100 | 2,1100 | 2.424.500 |
| 27 mar 2023 | 2,1000 | 2,2300 | 2,1000 | 2,1800 | 2,1800 | 2.646.700 |
| 24 mar 2023 | 2,2400 | 2,2400 | 2,0500 | 2,1000 | 2,1000 | 4.365.800 |
| 23 mar 2023 | 2,3800 | 2,4400 | 2,1900 | 2,2200 | 2,2200 | 3.083.200 |
| 22 mar 2023 | 2,5900 | 2,5900 | 2,3700 | 2,3700 | 2,3700 | 2.445.900 |
| 21 mar 2023 | 2,5700 | 2,6400 | 2,4900 | 2,5400 | 2,5400 | 3.064.500 |
| 20 mar 2023 | 2,6100 | 2,6700 | 2,5500 | 2,5500 | 2,5500 | 1.616.300 |
| 17 mar 2023 | 2,8000 | 2,8000 | 2,5300 | 2,6800 | 2,6800 | 6.420.900 |
| 16 mar 2023 | 2,5000 | 2,8700 | 2,4400 | 2,8200 | 2,8200 | 6.859.700 |
| 15 mar 2023 | 2,6300 | 2,6500 | 2,4200 | 2,5700 | 2,5700 | 3.895.800 |
| 14 mar 2023 | 3,2700 | 3,4000 | 2,5000 | 2,6600 | 2,6600 | 9.782.400 |
| 13 mar 2023 | 3,2500 | 3,3200 | 3,1600 | 3,2800 | 3,2800 | 2.131.300 |
| 10 mar 2023 | 3,4000 | 3,4000 | 3,2100 | 3,2800 | 3,2800 | 1.557.300 |
| 09 mar 2023 | 3,4600 | 3,5000 | 3,3000 | 3,3100 | 3,3100 | 1.744.700 |
| 08 mar 2023 | 3,5600 | 3,5800 | 3,4300 | 3,4800 | 3,4800 | 1.838.400 |
| 07 mar 2023 | 3,5600 | 3,7100 | 3,5600 | 3,5800 | 3,5800 | 1.270.100 |
| 06 mar 2023 | 3,6100 | 3,7700 | 3,5300 | 3,5700 | 3,5700 | 2.858.000 |
| 03 mar 2023 | 3,5300 | 3,6600 | 3,2700 | 3,5800 | 3,5800 | 5.083.200 |
| 02 mar 2023 | 3,7000 | 3,7100 | 3,5000 | 3,5100 | 3,5100 | 2.408.300 |
| 01 mar 2023 | 3,8300 | 3,8600 | 3,6800 | 3,7100 | 3,7100 | 1.735.700 |
| 28 feb 2023 | 3,8500 | 3,9400 | 3,8000 | 3,8600 | 3,8600 | 1.292.000 |
| 27 feb 2023 | 3,9000 | 3,9400 | 3,8300 | 3,8600 | 3,8600 | 1.164.200 |
| 24 feb 2023 | 4,0100 | 4,0100 | 3,8100 | 3,9000 | 3,9000 | 1.373.400 |
| 23 feb 2023 | 4,1500 | 4,1800 | 4,0600 | 4,0700 | 4,0700 | 1.487.300 |
| 22 feb 2023 | 3,9600 | 4,1800 | 3,9400 | 4,1100 | 4,1100 | 1.906.300 |
| 21 feb 2023 | 3,8600 | 3,9300 | 3,8100 | 3,9100 | 3,9100 | 1.135.700 |
| 17 feb 2023 | 3,9300 | 3,9300 | 3,8400 | 3,9100 | 3,9100 | 1.216.800 |
| 16 feb 2023 | 3,9300 | 3,9600 | 3,8700 | 3,9000 | 3,9000 | 1.609.000 |
| 15 feb 2023 | 3,8800 | 3,9600 | 3,8300 | 3,9500 | 3,9500 | 1.241.000 |
| 14 feb 2023 | 3,7500 | 3,8900 | 3,6600 | 3,8500 | 3,8500 | 1.742.700 |
| 13 feb 2023 | 3,6800 | 3,8600 | 3,6400 | 3,7700 | 3,7700 | 1.883.700 |
| 10 feb 2023 | 3,4700 | 3,6900 | 3,4400 | 3,6600 | 3,6600 | 3.118.000 |
| 09 feb 2023 | 3,6900 | 3,7300 | 3,4700 | 3,4800 | 3,4800 | 2.494.900 |
| 08 feb 2023 | 3,5700 | 3,7200 | 3,5500 | 3,6500 | 3,6500 | 1.824.300 |
| 07 feb 2023 | 3,6200 | 3,6600 | 3,4800 | 3,6100 | 3,6100 | 2.391.100 |
| 06 feb 2023 | 3,7200 | 3,7600 | 3,5500 | 3,6200 | 3,6200 | 2.665.700 |
| 03 feb 2023 | 3,7900 | 3,9700 | 3,7200 | 3,7600 | 3,7600 | 2.262.500 |
| 02 feb 2023 | 3,8400 | 4,1200 | 3,7900 | 3,8200 | 3,8200 | 3.992.100 |
| 01 feb 2023 | 3,6300 | 3,8100 | 3,5400 | 3,6900 | 3,6900 | 2.287.900 |
| 31 ene 2023 | 3,4900 | 3,7500 | 3,4500 | 3,6500 | 3,6500 | 2.192.600 |
| 30 ene 2023 | 3,6000 | 3,6000 | 3,4500 | 3,4600 | 3,4600 | 1.722.600 |
| 27 ene 2023 | 3,4700 | 3,8200 | 3,4500 | 3,5900 | 3,5900 | 3.590.600 |
| 26 ene 2023 | 3,5000 | 3,6200 | 3,4100 | 3,4500 | 3,4500 | 2.046.800 |
| 25 ene 2023 | 3,3300 | 3,5100 | 3,2900 | 3,4400 | 3,4400 | 2.143.500 |
| 24 ene 2023 | 3,3500 | 3,4300 | 3,2800 | 3,3600 | 3,3600 | 2.041.800 |
| 23 ene 2023 | 3,3000 | 3,4600 | 3,2500 | 3,3800 | 3,3800 | 3.446.100 |
| 20 ene 2023 | 3,2300 | 3,3400 | 3,1700 | 3,3200 | 3,3200 | 2.344.400 |
| 19 ene 2023 | 3,2500 | 3,3000 | 3,1800 | 3,1900 | 3,1900 | 3.058.700 |
| 18 ene 2023 | 3,3900 | 3,4400 | 3,2400 | 3,2600 | 3,2600 | 3.543.300 |
| 17 ene 2023 | 3,5200 | 3,6600 | 3,3700 | 3,3700 | 3,3700 | 2.930.800 |
| 13 ene 2023 | 3,4900 | 3,6100 | 3,4400 | 3,4700 | 3,4700 | 2.030.900 |
| 12 ene 2023 | 3,4900 | 3,5700 | 3,3800 | 3,5400 | 3,5400 | 2.055.600 |
| 11 ene 2023 | 3,4500 | 3,4900 | 3,3500 | 3,4700 | 3,4700 | 2.735.200 |
| 10 ene 2023 | 3,5000 | 3,5300 | 3,3700 | 3,4000 | 3,4000 | 3.424.400 |
| 09 ene 2023 | 3,5600 | 3,8600 | 3,4600 | 3,4800 | 3,4800 | 3.961.500 |
| 06 ene 2023 | 3,4800 | 3,5000 | 3,3600 | 3,4500 | 3,4500 | 1.267.000 |
| 05 ene 2023 | 3,5200 | 3,5300 | 3,2800 | 3,4400 | 3,4400 | 2.626.500 |
| 04 ene 2023 | 3,3400 | 3,6000 | 3,3000 | 3,5600 | 3,5600 | 3.350.800 |
| 03 ene 2023 | 3,3700 | 3,4700 | 3,2900 | 3,3400 | 3,3400 | 2.193.800 |
| 30 dic 2022 | 3,2600 | 3,3700 | 3,2400 | 3,3400 | 3,3400 | 2.309.400 |
| 29 dic 2022 | 3,3000 | 3,4800 | 3,2500 | 3,3100 | 3,3100 | 2.485.700 |
| 28 dic 2022 | 3,2400 | 3,4400 | 3,2200 | 3,2700 | 3,2700 | 2.517.000 |
| 27 dic 2022 | 3,4800 | 3,4900 | 3,2000 | 3,2400 | 3,2400 | 2.813.700 |
| 23 dic 2022 | 3,4400 | 3,4900 | 3,3700 | 3,4400 | 3,4400 | 2.471.600 |
| 22 dic 2022 | 3,5900 | 3,6800 | 3,2000 | 3,4300 | 3,4300 | 5.307.400 |
| 21 dic 2022 | 4,5000 | 4,6500 | 3,6200 | 3,6500 | 3,6500 | 10.085.500 |
| 20 dic 2022 | 4,0800 | 4,5800 | 4,0700 | 4,4100 | 4,4100 | 3.586.300 |
| 19 dic 2022 | 4,3000 | 4,3800 | 4,0300 | 4,0800 | 4,0800 | 2.379.100 |
| 16 dic 2022 | 4,1900 | 4,3500 | 4,1600 | 4,2700 | 4,2700 | 4.034.800 |
| 15 dic 2022 | 4,3500 | 4,3800 | 4,1800 | 4,2200 | 4,2200 | 1.817.300 |
| 14 dic 2022 | 4,4400 | 4,5100 | 4,3400 | 4,4200 | 4,4200 | 2.125.500 |
| 13 dic 2022 | 4,7000 | 4,9300 | 4,4100 | 4,4400 | 4,4400 | 1.961.600 |
| 12 dic 2022 | 4,4400 | 4,6700 | 4,3600 | 4,5500 | 4,5500 | 1.771.100 |
| 09 dic 2022 | 4,3600 | 4,4900 | 4,1900 | 4,4400 | 4,4400 | 1.780.700 |
| 08 dic 2022 | 4,5700 | 4,5700 | 4,3900 | 4,4000 | 4,4000 | 2.343.800 |
| 07 dic 2022 | 4,5700 | 4,7000 | 4,4400 | 4,5100 | 4,5100 | 2.583.500 |
| 06 dic 2022 | 4,9500 | 4,9500 | 4,6800 | 4,7100 | 4,7100 | 1.931.600 |
| 05 dic 2022 | 5,1000 | 5,1300 | 4,8800 | 4,9300 | 4,9300 | 2.794.300 |
| 02 dic 2022 | 5,0600 | 5,2000 | 4,9900 | 5,1100 | 5,1100 | 2.337.300 |
| 01 dic 2022 | 5,1800 | 5,3200 | 4,9100 | 5,1000 | 5,1000 | 3.352.600 |
| 30 nov 2022 | 5,1300 | 5,2300 | 5,0100 | 5,0700 | 5,0700 | 3.985.700 |
| 29 nov 2022 | 5,1900 | 5,3900 | 5,1100 | 5,1600 | 5,1600 | 2.438.700 |
| 28 nov 2022 | 5,2900 | 5,3900 | 5,0200 | 5,2300 | 5,2300 | 1.901.800 |
| 25 nov 2022 | 5,2500 | 5,4400 | 5,2000 | 5,4300 | 5,4300 | 696.700 |
| 23 nov 2022 | 5,2200 | 5,4000 | 5,1500 | 5,2800 | 5,2800 | 1.085.800 |
| 22 nov 2022 | 5,3600 | 5,3700 | 5,1400 | 5,2500 | 5,2500 | 1.659.700 |
| 21 nov 2022 | 5,5900 | 5,5900 | 5,1800 | 5,3000 | 5,3000 | 1.780.300 |
| 18 nov 2022 | 6,4200 | 6,5200 | 5,5800 | 5,6300 | 5,6300 | 2.179.900 |
| 17 nov 2022 | 6,0800 | 6,3300 | 5,8200 | 6,2700 | 6,2700 | 1.525.200 |
| 16 nov 2022 | 6,6900 | 6,7400 | 6,1400 | 6,1700 | 6,1700 | 1.617.200 |
| 15 nov 2022 | 6,1800 | 7,3700 | 6,1800 | 6,8300 | 6,8300 | 4.597.500 |
| 14 nov 2022 | 5,9700 | 6,3900 | 5,8800 | 5,9100 | 5,9100 | 1.859.400 |
| 11 nov 2022 | 5,3100 | 6,1800 | 5,1800 | 6,0200 | 6,0200 | 2.601.600 |
| 10 nov 2022 | 5,1800 | 5,3500 | 4,9800 | 5,3200 | 5,3200 | 1.854.400 |
| 09 nov 2022 | 5,4800 | 5,4800 | 4,8700 | 4,9200 | 4,9200 | 1.683.500 |
| 08 nov 2022 | 5,5200 | 5,6700 | 5,2900 | 5,4900 | 5,4900 | 1.274.900 |
| 07 nov 2022 | 5,4600 | 5,5800 | 5,3300 | 5,5200 | 5,5200 | 1.432.000 |
| 04 nov 2022 | 5,3300 | 5,4400 | 5,0500 | 5,4000 | 5,4000 | 1.616.400 |
| 03 nov 2022 | 4,8000 | 5,2000 | 4,7000 | 5,1600 | 5,1600 | 1.218.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
