Mercados españoles cerrados

Roblox Corporation (RBLX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,01+0,48 (+1,35%)
Al cierre: 04:00PM EDT
36,01 0,00 (0,00%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202435,7236,4035,4636,0136,013.743.900
25 abr 202433,9335,6333,7135,5335,537.276.200
24 abr 202436,6336,7934,4234,9734,978.263.000
23 abr 202436,4237,5235,7436,3036,308.683.600
22 abr 202435,6035,9034,8334,9634,967.293.300
19 abr 202435,3135,8234,8235,3435,346.085.100
18 abr 202436,3236,5835,2835,5535,555.780.900
17 abr 202436,6337,1336,3536,3736,374.300.900
16 abr 202436,4937,1036,1136,6436,645.664.600
15 abr 202438,2838,8236,5436,6636,667.051.400
12 abr 202438,9939,5438,2938,3738,373.742.700
11 abr 202439,8240,0839,2339,2639,265.198.700
10 abr 202440,4840,8039,3239,8039,8010.274.200
09 abr 202438,7439,1538,3539,0939,094.344.500
08 abr 202438,1038,6837,8238,2238,225.981.200
05 abr 202436,5337,9036,5237,8237,825.737.400
04 abr 202436,9738,1036,6936,8036,806.566.300
03 abr 202436,5236,6635,7936,4436,445.556.200
02 abr 202436,8136,8835,9036,7636,767.185.500
01 abr 202437,9938,2537,3037,8437,846.388.100
28 mar 202437,9739,0137,9338,1838,186.282.600
27 mar 202437,5837,9037,1337,8837,883.902.000
26 mar 202437,0637,6136,6437,2937,295.735.100
25 mar 202437,1237,1735,9736,6636,668.841.000
22 mar 202437,5437,5636,7137,2637,264.765.600
21 mar 202438,0038,3837,5937,6937,696.408.000
20 mar 202436,4237,8636,3137,8237,827.223.300
19 mar 202436,1736,8035,8536,4636,467.812.100
18 mar 202437,9238,2635,9536,2036,2015.231.800
15 mar 202440,1940,6739,1039,2439,249.829.800
14 mar 202440,6941,4139,9340,6540,656.921.100
13 mar 202440,4741,6540,3340,3940,397.153.300
12 mar 202440,7941,1139,7340,8140,8110.794.500
11 mar 202439,6442,6539,6142,0442,048.676.100
08 mar 202440,2441,4139,8539,9439,945.855.100
07 mar 202440,8541,6339,9840,1240,126.865.900
06 mar 202439,9940,1739,1039,8739,876.303.200
05 mar 202438,8939,5238,3738,8738,875.755.900
04 mar 202441,3241,5439,6439,6639,666.684.000
01 mar 202439,9241,4639,8541,3241,326.036.200
29 feb 202440,2541,0639,7339,9039,907.500.900
28 feb 202440,2840,4139,5340,1640,166.252.300
27 feb 202441,2841,3440,4440,8340,837.034.900
26 feb 202441,4741,9440,9841,2941,297.754.000
23 feb 202442,1242,8941,4341,4641,467.759.400
22 feb 202441,5243,0640,7642,4142,417.802.800
21 feb 202440,7341,2240,4040,7440,749.211.300
20 feb 202442,4242,9740,8041,4141,416.963.200
16 feb 202443,1543,9142,6942,9142,916.721.400
15 feb 202444,1345,0944,1344,4444,445.885.100
14 feb 202442,7244,2242,5144,1444,147.280.100
13 feb 202441,9342,9841,5342,3242,3210.050.100
12 feb 202444,5144,6943,7143,7443,749.311.200
09 feb 202444,5144,6143,2944,4044,4012.702.900
08 feb 202445,4847,1144,0544,8744,8717.208.500
07 feb 202444,6146,6042,9344,7444,7443.434.000
06 feb 202440,0040,7039,7240,6040,6011.423.700
05 feb 202440,5340,7138,5739,3539,356.903.300
02 feb 202439,4840,7139,2840,6740,677.747.100
01 feb 202439,1239,7538,7539,3339,334.981.700
31 ene 202438,7739,8238,5138,8138,815.606.400
30 ene 202440,5440,6539,0739,1439,147.670.200
29 ene 202440,4941,1940,2241,1841,184.518.200
26 ene 202441,4641,8140,2840,4140,414.355.100
25 ene 202441,0641,7040,6541,3241,326.027.100
24 ene 202441,3141,8740,6940,8240,825.404.800
23 ene 202441,1542,3540,5440,7840,786.425.400
22 ene 202439,1541,2039,1540,4840,488.604.200
19 ene 202439,1439,1438,3338,6938,695.236.700
18 ene 202438,8938,9738,2938,8938,897.249.300
17 ene 202438,6338,7437,7638,6838,686.564.200
16 ene 202440,4140,7639,0839,3539,358.327.700
12 ene 202441,2542,1540,8340,9240,926.073.900
11 ene 202441,7242,7441,5142,4442,447.131.600
10 ene 202442,0842,4841,4141,7841,786.023.800
09 ene 202442,0442,8141,8342,2842,284.858.000
08 ene 202442,0042,3741,2342,2242,226.358.500
05 ene 202442,1342,6641,6041,7441,746.813.700
04 ene 202441,9042,9741,2042,6642,666.074.600
03 ene 202442,2242,6041,5141,9141,916.127.300
02 ene 202444,6544,9642,8042,9942,997.166.700
29 dic 202346,4347,0345,6945,7245,727.590.600
28 dic 202346,7247,2046,3146,4346,435.493.300
27 dic 202346,4346,9246,1546,8546,856.059.200
26 dic 202346,0246,8845,8846,3846,387.628.400
22 dic 202343,4746,1243,4745,9745,979.992.500
21 dic 202344,1844,5143,2644,4844,486.370.900
20 dic 202344,7245,1843,6943,8343,837.232.200
19 dic 202344,5844,9044,2644,7344,736.803.600
18 dic 202343,8445,0843,3844,4944,497.254.000
15 dic 202344,8745,0543,3343,9243,9214.367.200
14 dic 202343,8044,6243,6144,5244,5213.370.600
13 dic 202343,0043,9942,2443,3143,3113.448.700
12 dic 202340,5942,1840,3142,0442,047.636.200
11 dic 202340,7841,0340,1340,4940,496.054.700
08 dic 202341,9542,2840,0240,8340,8316.016.200
07 dic 202339,8640,4939,3239,8639,866.615.500
06 dic 202340,7941,4639,7839,9639,968.027.200
05 dic 202340,9141,3340,3540,6740,675.890.600
04 dic 202340,0941,6039,8141,2341,237.824.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...