Mercados españoles cerrados en 3 hrs 48 min

Resideo Technologies, Inc. (REZI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,63+0,28 (+1,45%)
Al cierre: 04:00PM EDT
19,63 0,00 (0,00%)
Después del cierre: 05:52PM EDT
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202419,4019,6919,2519,6319,63779.800
17 jun 202419,6219,7819,2919,3519,351.195.300
14 jun 202419,7219,7719,3119,5119,51540.000
13 jun 202420,2320,2419,8620,0720,07370.500
12 jun 202420,5521,0420,3420,3520,35717.100
11 jun 202420,1120,1519,7919,8519,85720.700
10 jun 202420,2520,3919,9520,3720,37713.600
07 jun 202420,5820,7220,4320,5220,52458.900
06 jun 202420,9721,1020,8120,8220,82331.700
05 jun 202421,1321,1920,9121,1021,10484.900
04 jun 202421,1321,2820,9220,9720,97430.000
03 jun 202421,9321,9421,0221,3121,31592.000
31 may 202421,6421,7021,3521,6021,60779.800
30 may 202421,5821,8121,4121,5621,56569.500
29 may 202421,0821,4520,8921,3121,31697.400
28 may 202421,8021,8221,2521,4821,48669.800
24 may 202421,5621,7821,3621,7521,75508.000
23 may 202421,9021,9021,1221,3221,32531.400
22 may 202421,7421,9321,5621,7421,74441.100
21 may 202421,3921,8821,2721,8121,81528.000
20 may 202421,5221,8521,4321,4821,48590.100
17 may 202421,7021,8221,4421,5921,59494.100
16 may 202422,0422,0421,6021,7621,76611.600
15 may 202422,1822,2521,9122,0222,02551.800
14 may 202421,9722,0921,6321,8921,89635.400
13 may 202421,9221,9921,4821,8621,86852.600
10 may 202421,5421,7221,3121,6321,63781.400
09 may 202421,1321,6221,1121,4821,48760.100
08 may 202420,6521,0720,6521,0621,06581.600
07 may 202420,8821,0020,6420,8320,83797.200
06 may 202420,7421,0220,6320,7520,75866.800
03 may 202420,5421,3320,2020,4920,491.152.300
02 may 202419,4919,8319,1619,7319,731.018.600
01 may 202419,6119,7819,2919,2919,29630.900
30 abr 202419,9520,0219,5319,5319,53690.600
29 abr 202420,0020,2519,9620,1620,16617.700
26 abr 202419,9120,0919,7919,8819,88541.400
25 abr 202419,6319,8419,4219,8019,80950.200
24 abr 202419,6920,1419,4419,8119,811.099.100
23 abr 202419,4419,9219,4419,7819,781.259.900
22 abr 202419,4019,5219,2119,2819,28839.500
19 abr 202419,0819,4519,0619,2719,271.122.100
18 abr 202419,6319,6319,1219,2019,20846.900
17 abr 202419,9019,9219,1919,3919,391.259.400
16 abr 202420,1720,2519,6819,7619,76687.600
15 abr 202421,7021,7020,2020,3420,341.150.500
12 abr 202421,3921,6120,8721,0821,08507.900
11 abr 202421,6121,6721,4021,6121,61439.100
10 abr 202421,6621,8521,3621,5821,58562.900
09 abr 202422,0122,4021,9022,3422,34369.900
08 abr 202422,0822,2721,9521,9921,99653.800
05 abr 202421,8722,0421,7121,8521,85425.500
04 abr 202422,5022,5621,7621,8221,82466.400
03 abr 202421,8322,2621,8322,2222,22502.200
02 abr 202421,7621,9421,0921,9221,92612.700
01 abr 202422,5222,5221,8722,0522,05664.800
28 mar 202422,4222,7722,3922,4222,42644.600
27 mar 202422,7822,8422,2722,4722,47880.800
26 mar 202422,6422,8022,3822,4322,43494.400
25 mar 202422,4922,6022,3222,5022,50575.000
22 mar 202422,8623,1022,4022,4522,45629.400
21 mar 202423,0923,2122,7122,7922,79995.800
20 mar 202422,1923,1022,1022,8522,85768.700
19 mar 202422,2322,5622,1522,2022,20839.400
18 mar 202422,5922,8022,2522,2722,271.411.000
15 mar 202422,4922,9822,2022,6622,6611.966.900
14 mar 202422,8022,8922,3322,6522,651.272.000
13 mar 202422,5823,0522,5822,9422,941.020.600
12 mar 202422,6922,7222,2922,7022,70601.200
11 mar 202422,1922,8422,1422,7522,75754.700
08 mar 202423,0723,1722,1122,3022,301.011.900
07 mar 202422,5023,0622,4623,0023,001.059.000
06 mar 202422,1722,5522,0022,3422,34604.100
05 mar 202422,1022,4221,8921,9521,95519.900
04 mar 202422,6722,7522,2822,3122,31588.300
01 mar 202422,3422,7522,1722,6822,68623.200
29 feb 202422,6822,7822,1222,3322,331.058.100
28 feb 202421,8022,5721,7422,3022,30813.000
27 feb 202421,9922,2021,7822,0922,09787.200
26 feb 202421,4721,7521,3221,7321,73851.600
23 feb 202421,5721,7121,3821,5321,53673.600
22 feb 202421,2521,5821,0921,5321,53770.800
21 feb 202421,3421,3920,5821,2421,242.047.800
20 feb 202421,7722,0521,1921,3321,331.168.800
16 feb 202421,9222,4821,3422,2422,241.529.300
15 feb 202421,1622,2020,9222,1722,171.888.300
14 feb 202418,7021,1018,7021,0921,092.617.600
13 feb 202417,1817,5116,9217,0817,081.234.600
12 feb 202417,5717,8917,5717,8217,82914.800
09 feb 202417,3117,6317,2417,5817,58619.800
08 feb 202417,0517,3516,9117,3417,34698.900
07 feb 202416,9517,1216,7416,9816,98536.700
06 feb 202416,6716,9316,6216,8016,80418.900
05 feb 202416,8416,8816,5316,7516,75418.500
02 feb 202416,8717,2416,8117,1017,10464.500
01 feb 202416,9417,2016,8217,1917,19367.200
31 ene 202417,0917,3816,7516,7716,77640.000
30 ene 202417,3217,4817,1517,1617,16637.400
29 ene 202417,0517,4216,8717,4117,41518.000
26 ene 202417,1317,2017,0017,0817,08480.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...