Mercados españoles cerrados
S&P 500
4.207,27 -2,97 (-0,07%) Nasdaq
12.779,91 -74,89 (-0,58%) NIKKEI 225
27.819,33 -180,63 (-0,65%) Dólar/Euro
1,0326 +0,0024 (+0,24%) Petróleo Brent
99,61 +2,21 (+2,27%) BTC-EUR
23.339,52 +231,54 (+1,00%)
Redbox Entertainment Inc. (RDBX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
11 ago 2021 - 11 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 ago 2022 | 2,7350 | 2,7700 | 1,6500 | 1,6500 | 1,6500 | 46.360.900 |
| 09 ago 2022 | 3,9500 | 4,0000 | 3,3000 | 3,5000 | 3,5000 | 6.918.800 |
| 08 ago 2022 | 4,7100 | 5,0390 | 4,0300 | 4,0800 | 4,0800 | 6.385.200 |
| 05 ago 2022 | 4,0300 | 5,6900 | 3,6600 | 5,0200 | 5,0200 | 12.426.700 |
| 04 ago 2022 | 4,1100 | 4,5500 | 3,9000 | 3,9400 | 3,9400 | 4.577.100 |
| 03 ago 2022 | 4,4400 | 4,4400 | 4,0500 | 4,0500 | 4,0500 | 2.649.500 |
| 02 ago 2022 | 4,7700 | 4,8800 | 4,2900 | 4,3600 | 4,3600 | 5.050.800 |
| 01 ago 2022 | 4,7100 | 5,3700 | 4,6200 | 5,0700 | 5,0700 | 13.511.600 |
| 29 jul 2022 | 4,9700 | 5,1500 | 4,3400 | 4,3600 | 4,3600 | 4.335.600 |
| 28 jul 2022 | 5,3700 | 5,8000 | 4,6500 | 5,1000 | 5,1000 | 6.894.800 |
| 27 jul 2022 | 6,0000 | 6,1200 | 5,2400 | 5,4800 | 5,4800 | 10.000.100 |
| 26 jul 2022 | 5,9490 | 6,5300 | 5,4600 | 6,3300 | 6,3300 | 38.877.300 |
| 25 jul 2022 | 3,0900 | 6,5800 | 3,0800 | 5,5500 | 5,5500 | 108.602.300 |
| 22 jul 2022 | 3,2700 | 3,4150 | 2,7500 | 3,0500 | 3,0500 | 4.474.400 |
| 21 jul 2022 | 3,8000 | 3,9290 | 3,4300 | 3,4650 | 3,4650 | 4.083.100 |
| 20 jul 2022 | 4,2000 | 4,2500 | 3,8200 | 3,8400 | 3,8400 | 2.452.200 |
| 19 jul 2022 | 4,3400 | 4,4000 | 3,9500 | 4,0900 | 4,0900 | 2.369.500 |
| 18 jul 2022 | 4,3100 | 4,9200 | 4,2800 | 4,4100 | 4,4100 | 3.698.200 |
| 15 jul 2022 | 4,5300 | 4,6900 | 4,2300 | 4,3700 | 4,3700 | 2.249.200 |
| 14 jul 2022 | 4,9500 | 4,9940 | 4,5500 | 4,7000 | 4,7000 | 1.702.100 |
| 13 jul 2022 | 5,3600 | 5,5200 | 5,0100 | 5,0100 | 5,0100 | 1.670.100 |
| 12 jul 2022 | 5,8900 | 5,9640 | 5,4200 | 5,5600 | 5,5600 | 1.763.900 |
| 11 jul 2022 | 6,0250 | 6,1270 | 5,7300 | 5,7600 | 5,7600 | 1.292.800 |
| 08 jul 2022 | 6,1500 | 6,5000 | 6,0200 | 6,2200 | 6,2200 | 2.086.800 |
| 07 jul 2022 | 6,3000 | 6,6500 | 5,8300 | 6,2700 | 6,2700 | 3.819.500 |
| 06 jul 2022 | 5,5100 | 6,3900 | 5,5100 | 6,2900 | 6,2900 | 8.144.500 |
| 05 jul 2022 | 5,9000 | 5,9250 | 5,1600 | 5,6000 | 5,6000 | 5.159.700 |
| 01 jul 2022 | 7,3500 | 7,6500 | 6,0100 | 6,1100 | 6,1100 | 6.139.000 |
| 30 jun 2022 | 7,2700 | 8,6500 | 7,0600 | 7,4000 | 7,4000 | 26.073.600 |
| 29 jun 2022 | 7,0000 | 7,1900 | 6,3900 | 6,7900 | 6,7900 | 3.361.400 |
| 28 jun 2022 | 8,4600 | 8,5780 | 6,8500 | 7,3700 | 7,3700 | 5.202.600 |
| 27 jun 2022 | 9,3700 | 9,5900 | 8,3500 | 8,4300 | 8,4300 | 4.815.900 |
| 24 jun 2022 | 9,5100 | 9,7800 | 9,0600 | 9,7500 | 9,7500 | 5.512.700 |
| 23 jun 2022 | 9,8900 | 10,2500 | 8,6700 | 9,8500 | 9,8500 | 7.458.300 |
| 22 jun 2022 | 10,8400 | 11,6100 | 9,7000 | 10,1000 | 10,1000 | 8.556.000 |
| 21 jun 2022 | 11,4450 | 12,3500 | 11,0000 | 11,6000 | 11,6000 | 10.374.900 |
| 17 jun 2022 | 10,8300 | 12,2900 | 9,8000 | 12,0100 | 12,0100 | 13.597.800 |
| 16 jun 2022 | 12,9500 | 13,3500 | 10,5600 | 11,6900 | 11,6900 | 22.394.200 |
| 15 jun 2022 | 9,3600 | 11,9800 | 9,2500 | 10,9600 | 10,9600 | 27.114.700 |
| 14 jun 2022 | 11,5000 | 12,9000 | 8,9000 | 10,0900 | 10,0900 | 31.699.600 |
| 13 jun 2022 | 17,3000 | 18,2000 | 13,7200 | 15,2700 | 15,2700 | 55.718.100 |
| 10 jun 2022 | 9,6550 | 14,7000 | 9,6500 | 13,2000 | 13,2000 | 74.435.400 |
| 09 jun 2022 | 9,5000 | 10,5400 | 8,8800 | 9,4700 | 9,4700 | 14.358.800 |
| 08 jun 2022 | 10,7600 | 11,2500 | 9,1200 | 9,9300 | 9,9300 | 53.490.500 |
| 07 jun 2022 | 6,8300 | 8,5600 | 6,7240 | 8,5500 | 8,5500 | 25.076.800 |
| 06 jun 2022 | 6,3550 | 7,3600 | 6,0600 | 6,7000 | 6,7000 | 18.201.800 |
| 03 jun 2022 | 6,7400 | 7,0700 | 6,0300 | 6,3900 | 6,3900 | 8.160.200 |
| 02 jun 2022 | 6,1700 | 7,5700 | 6,0000 | 6,6300 | 6,6300 | 31.312.600 |
| 01 jun 2022 | 6,5900 | 6,8900 | 5,0200 | 5,6100 | 5,6100 | 9.694.200 |
| 31 may 2022 | 7,5000 | 7,8700 | 6,2260 | 6,7200 | 6,7200 | 8.705.700 |
| 27 may 2022 | 7,6200 | 8,4500 | 6,8600 | 7,7100 | 7,7100 | 24.635.300 |
| 26 may 2022 | 8,0800 | 9,4600 | 7,1300 | 7,5500 | 7,5500 | 69.399.200 |
| 25 may 2022 | 5,3000 | 6,9400 | 5,2000 | 6,7700 | 6,7700 | 26.699.600 |
| 24 may 2022 | 5,6700 | 6,1900 | 4,9000 | 5,2600 | 5,2600 | 12.864.400 |
| 23 may 2022 | 5,0740 | 7,1700 | 5,0740 | 5,7700 | 5,7700 | 46.983.200 |
| 20 may 2022 | 3,9600 | 5,7280 | 3,7800 | 5,3200 | 5,3200 | 41.464.700 |
| 19 may 2022 | 3,6100 | 3,9200 | 3,3400 | 3,8000 | 3,8000 | 4.417.600 |
| 18 may 2022 | 3,8600 | 4,2500 | 3,3400 | 3,7300 | 3,7300 | 14.933.900 |
| 17 may 2022 | 2,9200 | 3,9900 | 2,6500 | 3,9100 | 3,9100 | 16.411.900 |
| 16 may 2022 | 2,6000 | 3,1300 | 2,5500 | 2,8800 | 2,8800 | 6.283.700 |
| 13 may 2022 | 2,5300 | 3,1000 | 2,4200 | 2,6800 | 2,6800 | 11.886.900 |
| 12 may 2022 | 2,8500 | 3,2700 | 2,5500 | 2,6800 | 2,6800 | 15.167.800 |
| 11 may 2022 | 2,8900 | 6,1230 | 2,8000 | 3,2000 | 3,2000 | 65.197.300 |
| 10 may 2022 | 5,7600 | 5,9900 | 5,1600 | 5,6000 | 5,6000 | 5.242.400 |
| 09 may 2022 | 6,0000 | 6,4400 | 5,0200 | 5,5800 | 5,5800 | 5.873.400 |
| 06 may 2022 | 5,8300 | 6,7500 | 5,4900 | 6,1400 | 6,1400 | 12.972.700 |
| 05 may 2022 | 6,9650 | 7,3200 | 6,0600 | 6,0700 | 6,0700 | 14.289.900 |
| 04 may 2022 | 6,7600 | 7,7500 | 6,4300 | 7,4700 | 7,4700 | 57.231.700 |
| 03 may 2022 | 7,8300 | 8,3600 | 6,4800 | 6,6200 | 6,6200 | 41.869.900 |
| 02 may 2022 | 6,8400 | 11,0000 | 6,4100 | 8,5300 | 8,5300 | 159.892.400 |
| 29 abr 2022 | 4,2000 | 6,1500 | 3,9700 | 5,9800 | 5,9800 | 101.807.400 |
| 28 abr 2022 | 3,4000 | 3,7500 | 3,1700 | 3,5300 | 3,5300 | 4.997.800 |
| 27 abr 2022 | 3,3600 | 4,0400 | 3,1400 | 3,4000 | 3,4000 | 9.900.100 |
| 26 abr 2022 | 4,4400 | 4,7400 | 3,1800 | 3,3700 | 3,3700 | 19.110.800 |
| 25 abr 2022 | 2,8700 | 4,4300 | 2,8700 | 3,9200 | 3,9200 | 42.163.000 |
| 22 abr 2022 | 3,1300 | 3,3000 | 2,6800 | 2,8500 | 2,8500 | 11.586.700 |
| 21 abr 2022 | 2,8300 | 3,8500 | 2,4600 | 3,0600 | 3,0600 | 55.767.200 |
| 20 abr 2022 | 2,0200 | 2,6840 | 1,9750 | 2,5400 | 2,5400 | 5.473.200 |
| 19 abr 2022 | 1,9700 | 2,1500 | 1,9700 | 2,0400 | 2,0400 | 200.500 |
| 18 abr 2022 | 2,1600 | 2,1600 | 1,9300 | 1,9900 | 1,9900 | 374.000 |
| 14 abr 2022 | 2,3000 | 2,3640 | 2,0200 | 2,0700 | 2,0700 | 352.700 |
| 13 abr 2022 | 2,2000 | 2,3300 | 2,1200 | 2,2600 | 2,2600 | 332.100 |
| 12 abr 2022 | 2,0600 | 2,2500 | 1,9500 | 2,2200 | 2,2200 | 784.100 |
| 11 abr 2022 | 1,9300 | 2,1000 | 1,8500 | 1,9100 | 1,9100 | 498.500 |
| 08 abr 2022 | 1,9300 | 2,0300 | 1,8800 | 1,9300 | 1,9300 | 176.900 |
| 07 abr 2022 | 2,0700 | 2,0700 | 1,8900 | 1,9900 | 1,9900 | 224.900 |
| 06 abr 2022 | 2,1800 | 2,1800 | 1,9900 | 2,1000 | 2,1000 | 302.600 |
| 05 abr 2022 | 2,2700 | 2,2700 | 2,1000 | 2,2000 | 2,2000 | 197.800 |
| 04 abr 2022 | 2,1900 | 2,2800 | 2,0700 | 2,2600 | 2,2600 | 353.900 |
| 01 abr 2022 | 2,3300 | 2,5200 | 2,3000 | 2,3100 | 2,3100 | 278.700 |
| 31 mar 2022 | 2,5600 | 2,6100 | 2,3600 | 2,3600 | 2,3600 | 512.100 |
| 30 mar 2022 | 2,7500 | 2,8070 | 2,5700 | 2,6300 | 2,6300 | 526.600 |
| 29 mar 2022 | 2,8200 | 2,8800 | 2,6700 | 2,7200 | 2,7200 | 783.100 |
| 28 mar 2022 | 2,7600 | 3,0000 | 2,6600 | 2,9200 | 2,9200 | 584.400 |
| 25 mar 2022 | 3,1500 | 3,1500 | 2,7410 | 2,7900 | 2,7900 | 1.177.900 |
| 24 mar 2022 | 3,1400 | 3,2450 | 2,9200 | 3,1800 | 3,1800 | 1.078.900 |
| 23 mar 2022 | 3,0200 | 3,6170 | 2,9400 | 3,2300 | 3,2300 | 4.281.300 |
| 22 mar 2022 | 2,9500 | 3,1100 | 2,6600 | 3,0200 | 3,0200 | 3.671.500 |
| 21 mar 2022 | 2,7100 | 3,0000 | 2,5220 | 2,9800 | 2,9800 | 7.193.800 |
| 18 mar 2022 | 1,8200 | 3,4800 | 1,7900 | 2,6900 | 2,6900 | 22.998.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
