Mercados españoles cerrados

Redbox Entertainment Inc. (RDBX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,65000,0000 (0,00%)
Al cierre: 04:00PM EDT
1,7050 +0,06 (+3,33%)
Antes de la apertura: 09:17AM EDT
Intervalo de fechas:
11 ago 2021 - 11 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 ago 20222,73502,77001,65001,65001,650046.360.900
09 ago 20223,95004,00003,30003,50003,50006.918.800
08 ago 20224,71005,03904,03004,08004,08006.385.200
05 ago 20224,03005,69003,66005,02005,020012.426.700
04 ago 20224,11004,55003,90003,94003,94004.577.100
03 ago 20224,44004,44004,05004,05004,05002.649.500
02 ago 20224,77004,88004,29004,36004,36005.050.800
01 ago 20224,71005,37004,62005,07005,070013.511.600
29 jul 20224,97005,15004,34004,36004,36004.335.600
28 jul 20225,37005,80004,65005,10005,10006.894.800
27 jul 20226,00006,12005,24005,48005,480010.000.100
26 jul 20225,94906,53005,46006,33006,330038.877.300
25 jul 20223,09006,58003,08005,55005,5500108.602.300
22 jul 20223,27003,41502,75003,05003,05004.474.400
21 jul 20223,80003,92903,43003,46503,46504.083.100
20 jul 20224,20004,25003,82003,84003,84002.452.200
19 jul 20224,34004,40003,95004,09004,09002.369.500
18 jul 20224,31004,92004,28004,41004,41003.698.200
15 jul 20224,53004,69004,23004,37004,37002.249.200
14 jul 20224,95004,99404,55004,70004,70001.702.100
13 jul 20225,36005,52005,01005,01005,01001.670.100
12 jul 20225,89005,96405,42005,56005,56001.763.900
11 jul 20226,02506,12705,73005,76005,76001.292.800
08 jul 20226,15006,50006,02006,22006,22002.086.800
07 jul 20226,30006,65005,83006,27006,27003.819.500
06 jul 20225,51006,39005,51006,29006,29008.144.500
05 jul 20225,90005,92505,16005,60005,60005.159.700
01 jul 20227,35007,65006,01006,11006,11006.139.000
30 jun 20227,27008,65007,06007,40007,400026.073.600
29 jun 20227,00007,19006,39006,79006,79003.361.400
28 jun 20228,46008,57806,85007,37007,37005.202.600
27 jun 20229,37009,59008,35008,43008,43004.815.900
24 jun 20229,51009,78009,06009,75009,75005.512.700
23 jun 20229,890010,25008,67009,85009,85007.458.300
22 jun 202210,840011,61009,700010,100010,10008.556.000
21 jun 202211,445012,350011,000011,600011,600010.374.900
17 jun 202210,830012,29009,800012,010012,010013.597.800
16 jun 202212,950013,350010,560011,690011,690022.394.200
15 jun 20229,360011,98009,250010,960010,960027.114.700
14 jun 202211,500012,90008,900010,090010,090031.699.600
13 jun 202217,300018,200013,720015,270015,270055.718.100
10 jun 20229,655014,70009,650013,200013,200074.435.400
09 jun 20229,500010,54008,88009,47009,470014.358.800
08 jun 202210,760011,25009,12009,93009,930053.490.500
07 jun 20226,83008,56006,72408,55008,550025.076.800
06 jun 20226,35507,36006,06006,70006,700018.201.800
03 jun 20226,74007,07006,03006,39006,39008.160.200
02 jun 20226,17007,57006,00006,63006,630031.312.600
01 jun 20226,59006,89005,02005,61005,61009.694.200
31 may 20227,50007,87006,22606,72006,72008.705.700
27 may 20227,62008,45006,86007,71007,710024.635.300
26 may 20228,08009,46007,13007,55007,550069.399.200
25 may 20225,30006,94005,20006,77006,770026.699.600
24 may 20225,67006,19004,90005,26005,260012.864.400
23 may 20225,07407,17005,07405,77005,770046.983.200
20 may 20223,96005,72803,78005,32005,320041.464.700
19 may 20223,61003,92003,34003,80003,80004.417.600
18 may 20223,86004,25003,34003,73003,730014.933.900
17 may 20222,92003,99002,65003,91003,910016.411.900
16 may 20222,60003,13002,55002,88002,88006.283.700
13 may 20222,53003,10002,42002,68002,680011.886.900
12 may 20222,85003,27002,55002,68002,680015.167.800
11 may 20222,89006,12302,80003,20003,200065.197.300
10 may 20225,76005,99005,16005,60005,60005.242.400
09 may 20226,00006,44005,02005,58005,58005.873.400
06 may 20225,83006,75005,49006,14006,140012.972.700
05 may 20226,96507,32006,06006,07006,070014.289.900
04 may 20226,76007,75006,43007,47007,470057.231.700
03 may 20227,83008,36006,48006,62006,620041.869.900
02 may 20226,840011,00006,41008,53008,5300159.892.400
29 abr 20224,20006,15003,97005,98005,9800101.807.400
28 abr 20223,40003,75003,17003,53003,53004.997.800
27 abr 20223,36004,04003,14003,40003,40009.900.100
26 abr 20224,44004,74003,18003,37003,370019.110.800
25 abr 20222,87004,43002,87003,92003,920042.163.000
22 abr 20223,13003,30002,68002,85002,850011.586.700
21 abr 20222,83003,85002,46003,06003,060055.767.200
20 abr 20222,02002,68401,97502,54002,54005.473.200
19 abr 20221,97002,15001,97002,04002,0400200.500
18 abr 20222,16002,16001,93001,99001,9900374.000
14 abr 20222,30002,36402,02002,07002,0700352.700
13 abr 20222,20002,33002,12002,26002,2600332.100
12 abr 20222,06002,25001,95002,22002,2200784.100
11 abr 20221,93002,10001,85001,91001,9100498.500
08 abr 20221,93002,03001,88001,93001,9300176.900
07 abr 20222,07002,07001,89001,99001,9900224.900
06 abr 20222,18002,18001,99002,10002,1000302.600
05 abr 20222,27002,27002,10002,20002,2000197.800
04 abr 20222,19002,28002,07002,26002,2600353.900
01 abr 20222,33002,52002,30002,31002,3100278.700
31 mar 20222,56002,61002,36002,36002,3600512.100
30 mar 20222,75002,80702,57002,63002,6300526.600
29 mar 20222,82002,88002,67002,72002,7200783.100
28 mar 20222,76003,00002,66002,92002,9200584.400
25 mar 20223,15003,15002,74102,79002,79001.177.900
24 mar 20223,14003,24502,92003,18003,18001.078.900
23 mar 20223,02003,61702,94003,23003,23004.281.300
22 mar 20222,95003,11002,66003,02003,02003.671.500
21 mar 20222,71003,00002,52202,98002,98007.193.800
18 mar 20221,82003,48001,79002,69002,690022.998.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...