Mercados españoles cerrados en 5 hrs 14 min

Roblox Corporation (RBLX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,88+0,59 (+1,58%)
Al cierre: 04:02PM EDT
37,78 -0,10 (-0,26%)
Antes de la apertura: 07:00AM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 202437,5837,9037,1337,8837,883.898.600
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
01 dic 202339,1340,4838,9940,4540,458.075.300
30 nov 202338,6839,5538,6839,3139,318.180.800
29 nov 202339,3239,6938,5138,6838,685.949.900
28 nov 202338,5039,2638,3739,0239,025.090.900
27 nov 202337,8439,0837,8438,6038,606.670.500
24 nov 202337,4838,3237,4838,1438,144.303.300
22 nov 202337,1137,9536,6437,8237,827.112.200
21 nov 202337,3837,4336,3336,7236,7213.547.900
20 nov 202337,8538,2737,4737,8637,869.715.700
17 nov 202338,7238,7237,5037,9137,9111.307.600
16 nov 202339,4139,4837,2738,3638,3613.411.600
15 nov 202339,1141,8938,8739,7639,7620.111.600
14 nov 202340,1440,3539,2139,2439,2414.371.700
13 nov 202338,0538,8437,1238,7538,7510.075.400
10 nov 202338,0539,4837,9138,4238,4213.344.100
09 nov 202338,8639,0837,2938,0538,0516.306.900
08 nov 202340,2342,2039,1039,2239,2261.158.800
07 nov 202334,0535,3033,4535,0735,0714.986.700
06 nov 202335,6135,7033,3733,8533,8510.593.800
03 nov 202333,4035,1333,4034,9034,9010.573.400
02 nov 202333,0033,8232,8133,5633,568.052.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...