Mercados españoles cerrados

Raymond James Financial, Inc. (RJF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
92,50+4,69 (+5,34%)
Al cierre: 04:04PM EDT
92,50 0,00 (0,00%)
Después del cierre: 05:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202288,6092,6688,6092,5092,501.584.000
23 jun 202288,7789,5886,2587,8187,811.016.700
22 jun 202288,3490,0188,3488,6788,671.140.800
21 jun 202289,5190,4388,7190,0190,011.455.900
17 jun 202286,4988,8986,4987,5087,502.921.800
16 jun 202285,6187,2785,0086,4986,492.048.200
15 jun 202287,8389,5986,5487,9887,981.307.700
14 jun 202285,9387,6785,5286,7886,781.178.100
13 jun 202286,5487,1084,8685,4585,451.146.300
10 jun 202291,4291,9489,1389,3589,351.302.400
09 jun 202296,2196,3993,5693,5993,59989.300
08 jun 202297,5797,9996,1496,4996,49675.500
07 jun 202296,4698,8496,3898,6598,65963.100
06 jun 202298,1199,3796,4097,3697,361.299.700
03 jun 202297,0197,6995,8495,9795,971.333.100
02 jun 202297,7599,0496,9198,3698,363.247.100
01 jun 202298,4899,3496,0797,7497,741.840.900
31 may 202298,2399,9598,1998,4998,492.608.400
27 may 202297,0299,2996,8499,1999,191.193.800
26 may 202293,7997,2993,7996,1396,131.254.500
25 may 202292,1193,2488,8993,1093,102.313.700
24 may 202293,3893,5590,7993,1293,121.303.000
23 may 202293,4294,8891,8694,1994,191.696.700
20 may 202292,8393,6689,6491,7791,771.356.700
19 may 202290,5992,4790,2291,5491,54900.500
18 may 202295,7596,0091,7191,9991,991.323.800
17 may 202296,3597,0095,3896,9296,92897.500
16 may 202294,7395,1792,9494,1594,15813.000
13 may 202293,4495,9593,0094,9994,99900.300
12 may 202292,0593,1389,8392,0092,001.123.500
11 may 202293,4396,1792,8692,9592,951.169.000
10 may 202294,7795,3992,0493,7493,741.370.200
09 may 202295,5995,8793,1593,6393,631.237.800
06 may 202298,4598,4596,1897,2297,22941.000
05 may 2022101,45101,9197,3999,2799,27906.300
04 may 2022100,68103,3298,43103,23103,23896.900
03 may 202298,87100,9398,15100,35100,351.094.700
02 may 202297,7399,4095,7998,4398,431.273.200
29 abr 2022103,77103,7797,2097,4697,461.667.800
28 abr 2022102,46105,0098,91104,04104,042.475.900
27 abr 202299,95101,9999,95100,42100,421.527.900
26 abr 2022102,69103,0999,94100,03100,03980.900
25 abr 2022102,21104,17101,39103,97103,971.602.200
22 abr 2022109,48109,48103,36103,52103,521.901.300
21 abr 2022115,00115,20109,43109,76109,761.334.400
20 abr 2022113,89114,39112,88113,79113,791.042.000
19 abr 2022111,15113,41111,15113,05113,051.006.400
18 abr 2022110,67111,47108,89110,92110,92906.800
14 abr 2022112,01113,80111,57111,80111,801.864.600
13 abr 2022107,46111,98107,00111,64111,641.680.800
12 abr 2022108,50109,61107,73108,18108,181.131.600
11 abr 2022107,67110,27107,34108,10108,101.202.800
08 abr 2022107,25109,57107,11108,62108,621.181.800
07 abr 2022106,66107,30104,85106,54106,541.434.000
06 abr 2022108,62108,72106,28106,89106,891.469.200
05 abr 2022107,50109,08107,24108,72108,721.596.500
04 abr 2022108,43108,95107,09107,86107,86950.000
01 abr 2022110,38111,17108,14108,94108,941.392.600
01 abr 20220.34 Dividendo
31 mar 2022111,61112,45109,84109,91109,571.443.700
30 mar 2022112,64113,05110,96111,99111,641.078.700
29 mar 2022113,16114,00111,26112,73112,381.088.400
28 mar 2022109,74111,79109,52111,32110,981.480.100
25 mar 2022107,64109,36107,21109,32108,98952.800
24 mar 2022106,28107,21105,40107,15106,82794.800
23 mar 2022106,72107,08105,43105,70105,37610.200
22 mar 2022106,99108,04106,58107,60107,27801.500
21 mar 2022106,20107,04104,77105,78105,45731.100
18 mar 2022104,64105,93103,14105,78105,451.660.500
17 mar 2022101,99104,77101,40104,73104,41795.800
16 mar 2022101,23103,83101,20103,79103,47880.900
15 mar 202299,1999,6597,7699,4799,16857.600
14 mar 202298,22100,4097,6798,4598,151.091.300
11 mar 202297,2798,2296,0596,1395,83923.200
10 mar 202294,4696,4293,8496,2995,991.255.600
09 mar 202297,0098,3995,6695,8895,581.904.300
08 mar 202295,9096,6291,5792,9692,672.227.500
07 mar 202298,9899,4594,7394,7994,501.780.000
04 mar 2022101,19101,7298,5199,8999,581.679.600
03 mar 2022105,90106,27102,69103,93103,611.222.300
02 mar 2022103,66106,59103,66105,79105,461.388.000
01 mar 2022108,49109,00101,74102,68102,362.365.200
28 feb 2022108,64111,32108,43109,65109,311.864.400
25 feb 2022107,29112,30107,29112,29111,941.629.200
24 feb 2022102,04107,81101,62107,17106,842.252.900
23 feb 2022109,96110,51106,40106,90106,571.639.400
22 feb 2022108,52109,92107,67108,76108,421.483.500
18 feb 2022109,03110,07108,19108,52108,181.154.600
17 feb 2022111,41111,88108,66108,98108,641.274.100
16 feb 2022111,61113,21111,45112,79112,44871.700
15 feb 2022110,66112,68110,66112,36112,011.130.500
14 feb 2022111,49112,11108,42109,48109,141.232.700
11 feb 2022113,14114,59110,48111,28110,94981.000
10 feb 2022114,40117,37113,06113,62113,271.379.600
09 feb 2022115,57116,76115,33115,44115,081.020.400
08 feb 2022112,61115,26112,61114,78114,421.228.500
07 feb 2022111,25113,25110,61112,07111,721.303.200
04 feb 2022108,21112,15107,82110,96110,62973.700
03 feb 2022109,43110,74107,93108,05107,72887.900
02 feb 2022108,76110,11108,05109,71109,37968.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...