Mercados españoles cerrados

RB Global, Inc. (RBA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,48+3,55 (+4,87%)
Al cierre: 04:00PM EDT
76,47 -0,01 (-0,01%)
Después del cierre: 07:30PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202480,6780,6776,1876,4876,481.823.600
09 may 202472,0073,1871,0172,9372,931.252.400
08 may 202471,6472,2770,7872,0072,00850.500
07 may 202471,0271,9370,5271,8871,88950.900
06 may 202472,2972,5769,8370,8070,801.255.300
03 may 202471,4372,5771,0772,2472,24688.700
02 may 202471,8272,1970,9671,1971,19476.200
01 may 202471,8072,2271,1071,3771,37485.700
30 abr 202473,1373,4271,4871,5871,58762.700
29 abr 202473,1873,8073,0273,7173,71390.900
26 abr 202473,5473,8872,7073,1873,18456.700
25 abr 202472,9173,9772,5273,3373,33454.600
24 abr 202473,5473,8672,5973,3773,37452.500
23 abr 202473,1873,7972,8473,2473,24561.700
22 abr 202473,0473,6272,4972,8272,82442.300
19 abr 202472,4473,1672,0872,6172,61532.900
18 abr 202473,3373,5372,0972,4972,49526.800
17 abr 202473,7573,7572,8173,2173,21492.400
16 abr 202472,8873,5972,4573,3373,33581.400
15 abr 202473,8773,8772,4573,0873,081.007.000
12 abr 202472,7973,5872,6373,0673,06565.400
11 abr 202473,9073,9072,8573,3273,32582.800
10 abr 202473,1874,0172,7673,8173,81349.400
09 abr 202474,7474,7473,5774,3074,30467.500
08 abr 202474,8774,9374,1074,6074,60457.400
05 abr 202475,5176,1574,6574,6974,691.096.700
04 abr 202476,4276,7475,3275,6975,69590.100
03 abr 202475,9476,7775,8776,1376,13645.200
02 abr 202476,7276,7775,6476,1276,12471.800
01 abr 202476,2476,8675,7176,7276,72471.700
28 mar 202476,9577,3276,1776,1776,171.063.500
27 mar 202476,3876,8775,9876,7576,75484.600
26 mar 202476,1476,2075,4275,7775,77510.000
25 mar 202476,7777,0375,6775,7575,75560.500
22 mar 202476,9677,2376,4776,9576,95390.000
21 mar 202476,9477,6376,4877,1677,16547.700
20 mar 202476,2176,8675,9876,7676,76420.600
19 mar 202475,0676,1974,2576,1276,12918.200
18 mar 202475,2675,7375,0475,1075,10864.100
15 mar 202475,7476,4675,0675,2675,261.458.300
14 mar 202475,9976,1575,0575,8775,87516.800
13 mar 202475,8476,2875,4276,1076,10746.900
12 mar 202475,6876,4675,4175,6775,67741.900
11 mar 202475,2675,9674,7975,4175,41634.200
08 mar 202475,9176,3675,2575,5175,51509.700
07 mar 202475,2376,1775,2375,7975,79752.900
06 mar 202476,4476,6774,8974,9074,90733.300
05 mar 202475,8576,3875,4975,9175,91765.900
04 mar 202476,4276,8775,4476,1976,191.086.900
01 mar 202475,8877,0175,2176,7476,741.262.900
29 feb 202476,3977,7975,7275,9175,911.520.000
28 feb 202476,7277,2975,8876,2376,231.079.200
27 feb 202477,2577,6976,6376,7876,781.300.600
26 feb 202476,9877,9976,0177,1377,132.006.000
23 feb 202471,0077,1769,7576,7376,733.466.200
22 feb 202467,4268,7567,1568,4068,401.330.700
21 feb 202467,1767,4065,9966,6866,681.401.200
20 feb 202468,9068,9067,4667,7567,75942.700
16 feb 202468,9869,4968,7868,9268,92670.000
15 feb 202468,8369,6068,4169,1769,17775.800
14 feb 202466,7068,8266,6068,6868,68799.600
13 feb 202467,2267,4765,8066,3966,39752.000
12 feb 202468,6168,7867,5968,1468,14611.900
09 feb 202468,0769,0167,7068,6468,64794.700
08 feb 202466,9768,0766,9767,9767,97919.300
08 feb 20240.27 Dividendo
07 feb 202466,4167,6866,2967,4667,191.022.300
06 feb 202464,3166,4864,0566,4766,201.095.900
05 feb 202463,7564,6563,1364,0963,83887.300
02 feb 202464,7764,7763,4964,2964,03486.700
01 feb 202464,1565,2963,9964,8564,59690.400
31 ene 202464,1465,0563,8863,9763,71982.500
30 ene 202462,5564,0662,4463,9363,67687.500
29 ene 202462,2162,9162,2062,7962,54419.600
26 ene 202462,2562,5361,9362,2662,01566.700
25 ene 202461,9262,1560,8462,0961,841.264.500
24 ene 202462,9563,6761,4661,6061,351.173.400
23 ene 202464,5264,5262,8462,9062,65885.800
22 ene 202464,2764,7563,8363,9463,68659.900
19 ene 202464,5064,5763,6463,9963,73555.000
18 ene 202464,8764,9063,9964,7164,45658.600
17 ene 202464,1465,4464,0964,5464,28814.700
16 ene 202463,3464,4863,3464,4864,22827.900
12 ene 202466,1066,1064,1464,2563,99909.800
11 ene 202466,0866,0865,1565,8265,56560.900
10 ene 202465,2165,5864,7765,5765,31648.100
09 ene 202465,6565,6664,9064,9864,72482.700
08 ene 202465,7465,9164,7565,9165,65735.200
05 ene 202465,2565,8464,9865,3365,071.130.300
04 ene 202465,7166,3965,3965,4265,16840.400
03 ene 202466,2667,0865,2665,6365,37870.300
02 ene 202466,3866,9065,9266,5366,26685.900
29 dic 202366,5767,1966,3966,8966,62554.100
28 dic 202366,5667,0066,3766,6866,41417.600
27 dic 202366,4666,9666,1666,6466,37546.300
26 dic 202365,8066,4665,8066,3466,07490.800
22 dic 202365,9766,3965,3965,9765,71614.000
21 dic 202364,9266,0264,7365,9865,72929.600
20 dic 202364,5065,4564,0364,1263,86662.100
19 dic 202364,1965,0163,8864,8264,56848.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...