Mercados españoles cerrados

Ryman Hospitality Properties, Inc. (RHP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
104,43-0,39 (-0,37%)
Al cierre: 04:00PM EDT
103,02 -1,41 (-1,35%)
Después del cierre: 06:40PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024106,08106,57103,29104,43104,43857.625
02 may 2024104,34105,33100,60104,82104,82898.100
01 may 2024106,27107,41105,02105,56105,56534.300
30 abr 2024106,60106,98105,21105,48105,48624.100
29 abr 2024107,68108,47106,45107,13107,13281.000
26 abr 2024107,00107,87106,72107,06107,06305.100
25 abr 2024106,64107,38105,73106,96106,96433.500
24 abr 2024108,24109,68107,61107,89107,89410.900
23 abr 2024106,85108,87106,85108,24108,24419.100
22 abr 2024104,85106,61104,17106,55106,55349.600
19 abr 2024104,40105,51103,78104,43104,43488.400
18 abr 2024106,78106,95103,20104,58104,58624.300
17 abr 2024109,40109,58105,75106,39106,39534.100
16 abr 2024108,98109,21107,36108,81108,81537.200
15 abr 2024112,17112,65109,27109,44109,44383.300
12 abr 2024112,08112,77110,20111,05111,05393.400
11 abr 2024112,88113,95112,04112,73112,73368.000
10 abr 2024113,72114,52111,90112,43112,43437.300
09 abr 2024116,02116,25113,71115,76115,76384.600
08 abr 2024115,56116,85115,05116,28116,28236.000
05 abr 2024114,62115,98114,62115,69115,69327.400
04 abr 2024115,42115,94113,32114,30114,30382.700
03 abr 2024112,87114,14112,71114,10114,10428.100
02 abr 2024114,41115,30112,93113,53113,53509.800
01 abr 2024115,61116,36114,40115,99115,99261.300
28 mar 2024116,10117,18115,09115,61115,61372.400
27 mar 2024114,47116,27113,74116,10116,10467.200
27 mar 20241.1 Dividendo
26 mar 2024114,89115,23113,60114,00112,90598.600
25 mar 2024117,59117,71114,49114,55113,44358.000
22 mar 2024119,33119,55116,85116,87115,74233.300
21 mar 2024117,65119,10116,97118,77117,62399.900
20 mar 2024117,75118,00116,11116,57115,45442.500
19 mar 2024115,97118,53115,97118,46117,32388.400
18 mar 2024114,92116,55114,92116,24115,12573.300
15 mar 2024115,37116,96114,00115,20114,09680.000
14 mar 2024114,98116,40114,12116,17115,05431.800
13 mar 2024115,71116,55114,34114,98113,87306.300
12 mar 2024116,79117,71115,78116,02114,90421.500
11 mar 2024117,66117,92115,45116,25115,13448.400
08 mar 2024118,46119,15117,81117,82116,68421.500
07 mar 2024118,43118,87116,93117,43116,30419.500
06 mar 2024119,22119,49117,55117,90116,76352.200
05 mar 2024117,84119,21117,03118,00116,86397.300
04 mar 2024118,65119,56117,35118,42117,28522.600
01 mar 2024118,83120,40118,44119,24118,09542.800
29 feb 2024121,00121,00117,57118,48117,34667.600
28 feb 2024116,58121,04116,58119,82118,66495.200
27 feb 2024118,37119,20117,24117,44116,31453.700
26 feb 2024118,72119,71116,82117,67116,53427.900
23 feb 2024120,26122,91118,40119,25118,10591.800
22 feb 2024118,71121,00117,95120,87119,70553.300
21 feb 2024117,63119,78117,63118,98117,83552.200
20 feb 2024114,71117,88114,71117,71116,57401.600
16 feb 2024115,54117,15114,83116,24115,12419.100
15 feb 2024116,16117,87115,76117,22116,09394.700
14 feb 2024112,38115,82111,98115,18114,07554.700
13 feb 2024111,56112,23109,73111,30110,23338.300
12 feb 2024114,40115,06113,83114,61113,50578.700
09 feb 2024114,93115,04113,52114,56113,45357.700
08 feb 2024114,39115,56113,72114,58113,47268.200
07 feb 2024114,30115,56113,38114,70113,59398.200
06 feb 2024113,26115,24113,10114,31113,21544.500
05 feb 2024112,23114,24111,12113,54112,44464.500
02 feb 2024112,06114,36111,59113,70112,60440.100
01 feb 2024110,48113,39110,16113,28112,19594.000
31 ene 2024112,15112,72109,78109,90108,84409.600
30 ene 2024111,02111,93110,31111,80110,72415.800
29 ene 2024110,23111,92110,01111,52110,44371.700
26 ene 2024110,28111,82110,28110,59109,52316.300
25 ene 2024110,83111,01109,01110,01108,95440.300
24 ene 2024112,19112,19108,82109,19108,14480.700
23 ene 2024113,30113,30110,77110,88109,81446.700
22 ene 2024114,48114,98112,41112,84111,75413.700
19 ene 2024113,04113,69111,40113,51112,41399.000
18 ene 2024113,67113,93110,68112,40111,32395.600
17 ene 2024111,14113,37110,68113,14112,05527.900
16 ene 2024110,89113,38110,00112,87111,78453.900
12 ene 2024113,36113,36111,00111,86110,78316.000
11 ene 2024111,56111,84110,27111,82110,74310.900
10 ene 2024112,32112,67111,23111,83110,75339.400
09 ene 2024112,55112,87111,64112,10111,02295.100
08 ene 2024112,11114,17112,11114,11113,01323.700
05 ene 2024110,14112,53110,14111,88110,80286.600
04 ene 2024110,03111,50109,96111,05109,98295.800
03 ene 2024110,53111,47109,81110,24109,18457.900
02 ene 2024109,94111,53109,94111,38110,31285.900
29 dic 2023110,25111,19110,03110,06109,00444.000
28 dic 2023110,33111,34110,01110,66109,59221.600
28 dic 20231.1 Dividendo
27 dic 2023111,28112,56111,09111,83109,66225.100
26 dic 2023110,85112,17110,52111,60109,44172.100
22 dic 2023109,77111,19109,26110,38108,24292.400
21 dic 2023108,69109,30108,16108,92106,81248.200
20 dic 2023109,22110,13107,32107,36105,28864.700
19 dic 2023109,80110,31109,03109,54107,42459.200
18 dic 2023109,39110,44108,26108,68106,57488.300
15 dic 2023110,00110,00107,85109,33107,21734.100
14 dic 2023110,43112,26109,49110,36108,22669.600
13 dic 2023107,00109,63105,85108,55106,45597.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...