Mercados españoles cerrados en 5 hrs 46 min

RadNet, Inc. (RDNT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
58,07-0,16 (-0,27%)
Al cierre: 04:00PM EDT
57,55 -0,52 (-0,90%)
Después del cierre: 06:04PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202458,2558,7758,0258,0758,07359.300
21 may 202458,2559,1258,0258,2358,23367.400
20 may 202457,4158,5557,0158,4958,49276.300
17 may 202458,0558,5957,1157,4557,45303.100
16 may 202458,2758,5257,2557,5857,58380.000
15 may 202457,3858,3256,8658,2458,24360.400
14 may 202455,7256,7855,7256,7356,73355.800
13 may 202455,2755,7554,1655,7255,72549.200
10 may 202453,8255,5453,1155,2555,25639.300
09 may 202451,0553,9048,0653,5753,57937.300
08 may 202452,0652,1050,0750,6350,63733.000
07 may 202452,0352,7551,9952,4752,47496.900
06 may 202451,5552,5951,4652,0052,00529.800
03 may 202452,0352,4051,0351,2051,20472.500
02 may 202451,0051,6950,6351,6651,66743.900
01 may 202448,5950,5748,2950,4550,451.019.300
30 abr 202448,5249,1248,1048,5048,50361.800
29 abr 202448,3949,4748,3249,0049,00324.800
26 abr 202448,7249,0148,4048,4048,40289.700
25 abr 202448,3948,9747,3748,8548,85313.400
24 abr 202448,8749,8548,5748,6748,67498.000
23 abr 202447,8649,1947,7348,8348,83349.300
22 abr 202447,1347,9646,8747,6547,65364.100
19 abr 202447,2147,8946,1846,5246,52594.500
18 abr 202447,7248,1147,4247,6147,61421.300
17 abr 202448,1648,4647,5647,8047,80408.000
16 abr 202447,6048,1246,9847,8947,89442.200
15 abr 202448,5749,0347,7447,8147,81414.300
12 abr 202449,7049,7048,2248,5048,50409.300
11 abr 202448,3749,4848,2449,2349,23424.200
10 abr 202447,3748,9246,0948,5548,55615.800
09 abr 202448,6849,0447,5349,0049,00421.700
08 abr 202449,5349,9448,7248,8748,87299.300
05 abr 202447,8349,0847,7149,0449,04280.500
04 abr 202449,0349,7147,7847,9147,91487.000
03 abr 202447,3648,6447,3648,0448,04425.000
02 abr 202447,4248,2846,9348,0048,00462.100
01 abr 202448,7748,7747,3148,1148,11426.400
28 mar 202448,9149,1648,0348,6648,66659.700
27 mar 202448,8249,0048,0848,4948,49658.500
26 mar 202447,5049,2347,1148,3148,31659.400
25 mar 202448,4148,6446,6847,0347,03499.100
22 mar 202447,2548,3047,2248,0448,041.719.300
21 mar 202447,5047,7546,7047,1747,17546.500
20 mar 202445,4747,4045,1647,2147,21663.900
19 mar 202444,0845,7244,0845,5045,50498.400
18 mar 202444,7645,9944,2744,8344,83645.800
15 mar 202443,1044,5042,4544,4544,451.245.500
14 mar 202444,5845,0543,4043,8743,87662.600
13 mar 202445,5946,1944,6345,0345,03467.900
12 mar 202445,9946,3745,6246,0246,02708.800
11 mar 202446,4346,6144,7946,2346,23917.500
08 mar 202443,7547,0742,9346,5146,512.980.900
07 mar 202448,8149,4148,5348,5448,54441.000
06 mar 202447,9548,8246,2748,5048,50556.200
05 mar 202446,8547,6145,7847,4347,43702.200
04 mar 202444,9548,5043,7746,8446,841.493.600
01 mar 202440,0045,2039,7844,3544,351.960.600
29 feb 202437,8838,3137,0437,8637,86569.200
28 feb 202438,1038,2136,4737,5337,53478.100
27 feb 202438,6838,6838,2138,3438,34235.900
26 feb 202438,6539,5538,6538,7038,70468.500
23 feb 202439,1939,1938,2338,6538,65265.300
22 feb 202438,5839,1338,1938,9538,95311.100
21 feb 202437,4738,5537,2138,5138,51315.100
20 feb 202437,9938,3736,9637,7137,71331.800
16 feb 202438,3838,8437,8138,2938,29232.500
15 feb 202439,0039,3238,2738,5738,57298.500
14 feb 202438,4538,8737,8038,6138,61213.600
13 feb 202438,0038,6537,2237,4737,47409.000
12 feb 202438,1839,0138,0938,6838,68485.200
09 feb 202435,8237,7535,6937,7037,70278.900
08 feb 202435,6736,0335,1635,7735,77307.900
07 feb 202437,2137,2135,4635,7035,70524.400
06 feb 202436,9837,3836,8037,0337,03160.100
05 feb 202437,1937,6036,9637,1537,15209.200
02 feb 202437,7638,1037,1237,6637,66204.100
01 feb 202437,2438,2836,8438,2138,21204.400
31 ene 202437,6938,0736,7736,9736,97429.400
30 ene 202437,9138,2637,3837,7137,71282.500
29 ene 202437,2038,1636,9738,1138,11202.600
26 ene 202437,1237,7136,7437,2637,26293.300
25 ene 202438,3838,4336,5136,9436,94353.400
24 ene 202438,5338,5337,0937,7237,72453.500
23 ene 202438,4639,3337,5137,7437,74682.900
22 ene 202438,0339,3137,8738,1538,15769.100
19 ene 202437,4537,8136,7037,7837,78348.600
18 ene 202436,3737,3236,0437,3137,31308.200
17 ene 202436,0636,7235,9236,2936,29250.700
16 ene 202435,6536,6735,3636,6436,64383.000
12 ene 202437,2437,4336,2236,2436,24491.400
11 ene 202436,2636,8936,0236,8636,86515.400
10 ene 202436,0936,7235,6336,6236,62440.900
09 ene 202435,8836,3135,0836,0436,04316.400
08 ene 202434,9036,4734,9036,3736,37445.300
05 ene 202434,2235,1734,2234,8334,83371.800
04 ene 202433,8034,8533,5734,6134,61306.800
03 ene 202434,2834,3333,4433,5733,57349.500
02 ene 202434,3735,0634,0134,5634,56316.900
29 dic 202335,7235,7634,7134,7734,77432.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...