Mercados españoles cerrados en 20 mins

Radware Ltd. (RDWR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,09+0,17 (+0,90%)
A partir del 11:08AM EDT. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202418,8119,0918,8119,0919,099594
05 jun 202418,8719,0518,6818,9218,92270.200
04 jun 202419,3319,8718,5818,6718,67362.600
03 jun 202420,3020,4919,3819,4319,43459.400
31 may 202420,3120,5019,9020,2920,29410.400
30 may 202419,9720,3219,9720,1820,18241.700
29 may 202419,8520,0119,7719,9419,94201.300
28 may 202420,0020,1619,9420,0620,06255.400
24 may 202420,1420,2820,0620,1320,13247.500
23 may 202420,3020,3019,8820,1420,14228.700
22 may 202420,4820,5720,1020,2020,20236.900
21 may 202420,0820,5320,0120,5220,52257.700
20 may 202420,1120,4020,1120,1720,17334.500
17 may 202420,4220,4220,1920,2320,23214.200
16 may 202419,9720,4219,9020,3720,37224.900
15 may 202419,9920,1919,8320,0720,07267.100
14 may 202419,8920,0419,7919,9519,95285.500
13 may 202419,3020,1219,3019,6719,67276.300
10 may 202419,4719,8619,2119,3319,33458.900
09 may 202419,1019,9518,9819,7219,72395.700
08 may 202418,3619,1717,2619,1619,16592.100
07 may 202416,8917,5216,8917,2217,22350.800
06 may 202416,8417,2616,8417,1017,10184.300
03 may 202417,0417,0916,8216,8516,85228.100
02 may 202416,6916,8716,5516,8616,86104.600
01 may 202416,5716,9216,5716,6216,62260.200
30 abr 202416,7817,0016,5316,5316,53218.600
29 abr 202417,0617,6016,8816,9116,91233.800
26 abr 202417,2817,3917,0217,0317,03296.900
25 abr 202417,2317,4417,1517,2017,20398.200
24 abr 202417,0217,4316,8017,4217,42302.500
23 abr 202416,6217,0416,6217,0417,04190.200
22 abr 202416,3216,6316,2516,6216,62300.400
19 abr 202416,2516,3916,2016,2416,24453.000
18 abr 202416,2916,4016,1416,2616,26275.300
17 abr 202416,5216,5216,1216,1416,14261.500
16 abr 202416,4516,5816,2716,3316,33341.700
15 abr 202416,6417,0716,4016,4516,45483.700
12 abr 202416,9516,9516,4116,6316,63274.700
11 abr 202417,7817,8516,7717,0817,08314.300
10 abr 202417,9718,0317,6617,7717,77245.500
09 abr 202417,6218,1317,5617,9917,99368.600
08 abr 202417,9018,1317,6917,7617,76238.900
05 abr 202418,1518,3117,7717,8217,82123.500
04 abr 202418,8718,9118,2018,2318,23211.300
03 abr 202419,0519,0618,6618,7318,73337.600
02 abr 202418,7319,2018,5019,1419,14413.500
01 abr 202418,8518,9418,6218,8118,81122.400
28 mar 202418,8019,0318,3618,7218,72216.700
27 mar 202418,9218,9318,6718,7918,79317.600
26 mar 202418,7519,0018,7118,8318,83230.300
25 mar 202419,0219,0218,7118,7518,75140.100
22 mar 202419,3619,4519,0019,0119,01206.200
21 mar 202419,6819,8619,4319,4319,43104.300
20 mar 202419,4119,6119,2419,5919,59188.200
19 mar 202419,2619,4019,0019,3819,38166.900
18 mar 202419,6319,8119,1719,4019,40275.900
15 mar 202420,2420,4719,5219,5519,552.647.600
14 mar 202420,5520,6920,0620,3820,38469.700
13 mar 202420,2820,9420,2820,6220,62404.100
12 mar 202420,1520,3919,5620,2020,20432.700
11 mar 202418,8320,5918,7920,2120,21868.000
08 mar 202418,0918,5018,0618,3718,37109.300
07 mar 202418,0818,2217,8118,0718,0778.400
06 mar 202417,9518,1817,8317,9717,97100.200
05 mar 202418,2618,2617,6417,7817,78101.300
04 mar 202417,8418,3217,7918,3118,31174.500
01 mar 202417,7118,1317,5717,9117,91119.200
29 feb 202417,7117,8017,2617,7617,76114.800
28 feb 202417,5917,8117,4717,6017,6086.500
27 feb 202417,8317,8917,4617,7017,70107.400
26 feb 202417,7217,9917,7117,8317,83167.200
23 feb 202417,8417,9817,6917,7217,72106.800
22 feb 202417,4717,8717,3817,8417,84122.400
21 feb 202417,5217,6817,1317,2617,26205.600
20 feb 202417,9217,9317,7017,7117,71144.900
16 feb 202418,1218,2417,9718,0918,0994.800
15 feb 202418,4718,5418,1018,2818,2879.500
14 feb 202418,3118,5318,1718,4718,4778.200
13 feb 202418,4518,6818,1618,1718,1790.700
12 feb 202419,2219,2218,8118,8818,88209.600
09 feb 202419,3119,4719,1419,3519,35141.000
08 feb 202418,6019,6518,2919,4119,41254.900
07 feb 202419,0019,0017,4618,5418,54173.200
06 feb 202418,2118,3918,1218,3718,37232.800
05 feb 202418,6318,6318,2818,3418,3497.800
02 feb 202418,8518,8518,5118,7618,7698.300
01 feb 202418,3318,9218,3318,8818,88168.800
31 ene 202418,2518,5918,1418,2818,28181.900
30 ene 202418,8518,8718,1218,3418,34553.300
29 ene 202418,2718,7518,1618,7418,74131.800
26 ene 202418,6618,6918,1818,2618,26129.800
25 ene 202418,2918,7018,2818,6718,67160.800
24 ene 202418,0218,3717,5418,2518,25180.300
23 ene 202417,9418,0117,6117,9017,90191.600
22 ene 202417,1017,8216,6717,8117,81403.500
19 ene 202417,0017,0716,8416,9916,99685.400
18 ene 202416,7717,0616,5916,9016,90383.200
17 ene 202416,7016,9616,6016,6016,6090.800
16 ene 202416,5716,8316,4616,8116,81233.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...