Mercados españoles cerrados

Reynolds Consumer Products Inc. (REYN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,49+0,02 (+0,05%)
A partir del 03:25PM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202428,6128,6128,4528,4928,49168.735
03 may 2024------
02 may 202428,7928,7928,5928,6428,64397.700
01 may 202428,5028,6728,3128,5728,57519.200
30 abr 202428,6628,7528,5828,6328,63466.500
29 abr 202428,5428,7928,4628,6728,67537.000
26 abr 202428,6428,8028,4228,4628,46364.500
25 abr 202428,6928,8328,6228,6428,64402.900
24 abr 202428,6528,8028,5428,7128,71429.100
23 abr 202428,3128,7128,3128,6328,63421.100
22 abr 202428,2328,3528,1228,2528,25466.300
19 abr 202427,9728,2827,9128,1928,19698.400
18 abr 202428,2628,2927,8827,9527,95520.700
17 abr 202428,1628,3028,0228,0628,06438.700
16 abr 202428,0028,2327,8528,1628,16382.100
15 abr 202428,5728,5727,8527,9727,97615.200
12 abr 202428,7528,7528,1428,2628,26477.500
11 abr 202428,4828,8528,4128,7628,76457.200
10 abr 202428,5328,6228,2628,4028,40518.200
09 abr 202428,2728,5528,1128,5128,51505.200
08 abr 202428,0428,3328,0328,2528,25486.900
05 abr 202428,2728,2727,9828,1428,14369.500
04 abr 202428,3828,5228,0928,2128,21355.400
03 abr 202428,7428,7428,3028,3528,35365.900
02 abr 202428,8728,8728,4228,7528,75395.200
01 abr 202428,6729,0028,5428,9428,94658.800
28 mar 202428,9228,9228,5328,5628,56373.300
27 mar 202428,3928,7728,3928,7728,77509.600
26 mar 202428,4128,4928,2528,3828,38381.200
25 mar 202428,3228,5228,3128,3428,34321.100
22 mar 202428,2528,3328,1228,2528,25469.700
21 mar 202428,2528,2527,9928,0628,06524.900
20 mar 202428,6928,7328,2628,2928,29506.300
19 mar 202428,3328,7428,3328,6628,66563.300
18 mar 202428,6228,9328,2528,2628,26706.900
15 mar 202428,4628,8628,4628,8428,846.444.000
14 mar 202429,1329,2428,4528,5228,52662.000
13 mar 202429,1429,1928,9229,1829,18902.800
12 mar 202428,7528,9928,7528,9728,97629.200
11 mar 202428,9929,1628,7728,8028,80501.800
08 mar 202428,7429,2328,5428,9628,96790.200
07 mar 202429,1729,3028,7028,7428,74774.100
06 mar 202429,0829,4129,0229,1229,12491.900
05 mar 202429,5729,6529,0629,0629,06594.300
04 mar 202429,4329,6129,2929,5429,54560.800
01 mar 202429,5329,6229,2529,4029,40703.300
29 feb 202429,4729,6829,3429,5029,50727.500
28 feb 202429,3629,5929,2229,5329,53675.100
27 feb 202429,2529,5229,1629,3929,39734.800
26 feb 202429,6329,6329,2829,3329,33519.900
23 feb 202429,4529,7229,3729,5829,58534.500
22 feb 202429,3029,4629,1129,3929,39890.400
21 feb 202429,3229,4329,1529,3929,39517.700
20 feb 202428,8829,2128,7529,1929,19665.900
16 feb 202428,8029,1328,6328,7228,72791.000
15 feb 202428,4028,7328,2028,6028,602.096.900
14 feb 202428,2528,4128,1828,3028,30688.500
14 feb 20240.23 Dividendo
13 feb 202428,5728,6728,2028,4428,21589.000
12 feb 202428,5028,6228,4328,5128,28809.900
09 feb 202428,5328,7628,3828,4328,20571.600
08 feb 202428,5328,6828,3228,5128,28503.700
07 feb 202428,4829,8528,2328,3828,151.056.500
06 feb 202427,9027,9727,6227,8227,60440.000
05 feb 202427,8127,9127,6827,7527,53446.800
02 feb 202427,6728,0027,4227,7527,53557.900
01 feb 202427,2627,7327,0627,7327,51323.400
31 ene 202427,5827,6227,0627,1726,95173.000
30 ene 202427,4427,5627,2327,5327,31209.600
29 ene 202427,3127,4427,1527,4327,21170.600
26 ene 202427,2227,3427,1527,2327,01358.400
25 ene 202426,9527,1726,9427,1726,95203.100
24 ene 202427,3627,4426,9126,9126,69218.800
23 ene 202427,3527,6627,3327,4327,21248.600
22 ene 202427,0827,3627,0027,3027,08228.100
19 ene 202427,4027,4027,0027,1126,89279.300
18 ene 202427,1927,2627,0327,1626,94251.300
17 ene 202427,0127,3126,9527,2227,00237.200
16 ene 202427,2927,3127,0027,1026,88249.800
12 ene 202427,5027,6327,2527,2927,07220.100
11 ene 202427,1227,3326,9027,2627,04314.800
10 ene 202427,2727,4227,0527,0526,83338.900
09 ene 202426,8227,2626,7027,2427,02370.700
08 ene 202426,5826,8226,5726,8226,60344.100
05 ene 202426,8326,9226,5026,6626,44521.300
04 ene 202426,7527,0426,6426,9126,69924.500
03 ene 202427,1527,1526,8226,8926,67389.500
02 ene 202426,7227,2026,7227,1426,92300.900
29 dic 202326,9826,9826,6926,8426,62185.800
28 dic 202327,1027,1126,8126,9826,76272.400
27 dic 202327,0527,1826,9727,1726,95296.000
26 dic 202327,0727,1326,9927,0426,82258.900
22 dic 202326,8927,0726,7627,0326,81239.900
21 dic 202326,5426,8026,4526,7926,57234.100
20 dic 202326,6026,8126,4626,4826,27262.200
19 dic 202326,2726,6826,2726,6826,46337.000
18 dic 202326,5326,6626,2926,3226,11414.500
15 dic 202326,5626,6026,2626,5226,31587.600
14 dic 202327,1227,3326,5126,6126,39377.800
13 dic 202326,5027,1226,4027,0826,86729.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...