Mercados españoles cerrados en 1 hr 59 mins

REV Group, Inc. (REVG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,90-0,19 (-0,73%)
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202426,0226,0625,2925,9025,90992.153
20 jun 202427,3227,3725,9826,0926,09743.900
18 jun 202427,3427,8027,1227,4727,47686.100
17 jun 202426,4427,5726,4027,2927,29779.600
14 jun 202425,8226,3225,6826,2326,23519.800
13 jun 202426,2726,7426,0026,2626,26564.000
12 jun 202426,8327,3126,4126,4126,41679.400
11 jun 202426,8226,8225,9826,1326,13663.900
10 jun 202426,4927,7026,4127,2827,281.197.400
07 jun 202427,3327,7626,8626,8626,86789.400
06 jun 202428,0328,5927,4027,5127,51945.700
05 jun 202425,7227,8725,7027,7927,791.845.800
04 jun 202425,8226,1024,5724,7924,791.280.100
03 jun 202427,5527,6825,8126,0526,051.249.500
31 may 202426,7527,4926,5927,4127,411.044.700
30 may 202425,6826,8125,6826,5026,50915.700
29 may 202425,5525,6525,1525,6025,601.185.800
28 may 202427,1327,2525,4425,7525,751.190.600
24 may 202426,6827,3326,6227,2027,20476.400
23 may 202426,9726,9826,2826,4726,47407.600
22 may 202427,0027,0026,2126,8526,85798.600
21 may 202426,6227,3126,5027,1327,13810.700
20 may 202425,9626,9125,9426,7426,74734.600
17 may 202426,0526,0525,4025,8525,85504.600
16 may 202425,8826,0825,5926,0226,02502.200
15 may 202425,3926,0125,3926,0026,00426.700
14 may 202425,0025,4224,7925,2425,24418.900
13 may 202426,7626,9425,1325,2225,22793.800
10 may 202426,3926,7725,9526,6026,60903.000
09 may 202425,0926,5725,0926,3426,341.323.800
08 may 202424,0625,1424,0525,0325,031.048.300
07 may 202423,8424,3423,8324,1724,17507.100
06 may 202424,5625,1723,7223,9223,921.141.000
03 may 202423,2323,6322,9023,2523,25632.700
02 may 202422,2823,0922,0923,0823,08777.700
01 may 202421,8422,2921,4321,9121,91816.300
30 abr 202421,4222,0221,4221,8621,86948.500
29 abr 202421,4021,6421,1321,5521,55621.300
26 abr 202421,7722,0421,1821,2421,24478.100
25 abr 202421,7521,9421,4721,7521,75464.300
24 abr 202421,8922,0621,7521,9121,91522.800
23 abr 202421,7022,3521,6721,8021,801.063.700
22 abr 202421,2521,6920,8621,5821,58781.400
19 abr 202421,0621,2620,5121,2121,21744.500
18 abr 202421,3221,4421,1021,1521,15515.200
17 abr 202421,8621,9221,1321,2421,24560.900
16 abr 202422,0622,2021,5621,6021,60748.000
15 abr 202422,6922,8621,9722,1022,10681.400
12 abr 202422,7923,1122,2222,4622,46694.000
11 abr 202422,9923,2222,6723,0323,03825.100
10 abr 202423,0323,5722,5822,9122,911.221.900
09 abr 202423,3123,5422,8523,4123,41745.900
08 abr 202423,5223,6722,9823,2023,20887.400
05 abr 202423,3323,8523,1423,5423,541.482.100
04 abr 202422,6023,5822,6023,0323,032.738.500
03 abr 202422,1222,5722,0922,4122,41597.200
02 abr 202421,8322,5421,8122,3922,39976.000
01 abr 202422,0922,3221,5921,9321,931.198.200
28 mar 202420,6222,3020,5222,0922,091.997.600
27 mar 202419,8020,6519,7220,6320,63965.900
27 mar 20240.05 Dividendo
26 mar 202418,7319,8818,6719,7219,671.462.800
25 mar 202418,5618,7218,5118,5918,54515.600
22 mar 202418,9119,0418,5418,5818,53390.900
21 mar 202418,9219,0018,5218,8518,801.066.100
20 mar 202418,6018,9918,1318,8218,771.079.900
19 mar 202418,5418,8118,5218,7818,73693.800
18 mar 202418,4918,7418,2218,5418,491.413.800
15 mar 202418,4019,0718,4018,5818,531.619.500
14 mar 202418,3219,0317,7618,5818,534.977.100
13 mar 202418,7819,2218,7319,1919,14849.200
12 mar 202418,4718,6118,2518,6018,55626.800
11 mar 202418,6518,8518,1718,4018,35598.600
08 mar 202419,4719,6418,2518,6618,61782.200
07 mar 202420,0420,1118,8519,3919,34878.400
06 mar 202418,5020,1218,5019,9619,911.338.600
05 mar 202420,8421,3320,7520,7620,71678.500
04 mar 202420,9221,2420,7721,0220,97441.800
01 mar 202420,7521,1320,4720,7820,73545.000
29 feb 202420,4820,6920,2920,6420,59612.200
28 feb 202419,6020,4419,6020,2820,23944.100
27 feb 202419,8119,9719,5119,6219,57616.600
26 feb 202419,9019,9219,2919,6219,57551.700
23 feb 202419,4519,9919,2919,9719,92719.400
22 feb 202419,5119,9019,2719,4519,40777.100
21 feb 202418,9419,3118,6719,2919,241.036.000
20 feb 202419,0619,5218,8519,1019,051.417.500
16 feb 202418,3019,5918,1619,3419,292.846.500
15 feb 202417,7118,3217,0518,2618,216.002.400
14 feb 202416,2517,7316,0017,7017,661.075.300
13 feb 202417,0717,1116,7416,8616,82371.600
12 feb 202417,2617,6417,2517,4917,45517.800
09 feb 202416,5917,3316,4917,3317,29788.800
08 feb 202416,5416,9016,2616,5716,53625.800
08 feb 20243 Dividendo
07 feb 202419,4819,7818,9919,5516,51834.300
06 feb 202419,5519,5518,9319,4516,42817.700
05 feb 202419,3920,0219,3019,5516,51642.500
02 feb 202419,4219,6819,2119,3916,37527.100
01 feb 202419,7020,1019,2719,4716,44581.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...