Mercados españoles cerrados en 1 hr 10 mins

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,31+0,34 (+2,88%)
A partir del 10:20AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202411,8912,3511,8812,3112,31223.255
22 abr 202411,7811,9811,5711,9711,971.552.400
19 abr 202411,4811,7011,4011,6811,681.853.300
18 abr 202411,4811,9011,4311,5311,531.643.300
17 abr 202411,5211,5911,3711,3811,381.414.900
16 abr 202411,5611,6511,3211,4411,442.118.300
15 abr 202412,3112,3311,6311,6711,672.761.800
12 abr 202412,2612,3212,0612,2512,251.733.200
11 abr 202412,3512,7312,1712,3912,392.244.800
10 abr 202413,3913,4012,1012,3012,305.947.100
09 abr 202413,9514,2513,7014,1114,112.926.100
08 abr 202413,0613,8612,9613,8413,842.590.100
05 abr 202413,0013,1512,8412,9512,952.138.400
04 abr 202413,5013,6013,0513,0713,072.164.100
03 abr 202413,0513,3512,8013,2413,243.603.900
02 abr 202413,6513,6813,0713,1713,173.295.400
01 abr 202414,5714,5713,8513,8613,862.283.200
28 mar 202414,6015,0114,4514,5514,552.641.900
27 mar 202413,9614,5713,8614,5714,572.133.500
26 mar 202414,2114,2513,7513,7613,761.645.400
25 mar 202414,1514,4613,9714,0214,021.579.600
22 mar 202414,1714,2913,8614,1314,131.735.500
21 mar 202413,7714,4713,6714,1514,154.816.600
20 mar 202412,6013,5712,5013,5013,503.957.500
19 mar 202412,1112,7212,0212,6912,692.640.200
18 mar 202412,4012,6812,2212,2612,263.025.100
15 mar 202412,1912,4012,1512,3112,313.339.600
14 mar 202412,5212,6812,1312,3112,312.934.200
13 mar 202412,2612,8012,2012,4912,491.865.500
12 mar 202412,3112,4812,1312,2912,291.841.600
11 mar 202412,7713,1812,2412,3412,342.861.200
08 mar 202412,7913,1012,6312,7212,721.965.900
07 mar 202412,7313,0812,5112,6412,641.909.500
06 mar 202412,4512,9512,3112,5912,592.062.700
05 mar 202412,5512,5512,2012,2912,291.628.200
04 mar 202412,8512,9712,6512,6512,651.664.700
01 mar 202412,4812,8812,2212,8712,872.185.700
29 feb 202412,2112,6812,2112,5612,562.578.600
28 feb 202411,9012,2711,8212,0112,013.516.600
27 feb 202411,6212,0711,5711,9511,953.263.600
26 feb 202411,6211,8211,2411,4711,472.888.500
23 feb 202411,7512,3511,2511,5611,566.665.500
22 feb 202411,1911,2010,9110,9810,983.208.800
21 feb 202411,0511,0810,8711,0011,001.522.200
20 feb 202411,1411,2711,0411,1511,151.287.300
16 feb 202411,4111,5511,3011,3711,371.568.100
15 feb 202411,6411,8511,5411,7011,701.882.400
14 feb 202411,4311,5311,2811,4611,461.346.700
13 feb 202411,3511,5010,8911,2411,243.110.300
12 feb 202411,5612,2911,5412,1012,102.972.100
09 feb 202411,5211,6011,2711,5511,552.289.800
08 feb 202411,4911,6011,3511,4811,481.197.200
07 feb 202411,6911,6911,3411,5011,501.997.800
06 feb 202411,5311,9811,5311,6711,672.176.500
05 feb 202412,2412,2411,4011,5411,543.028.400
02 feb 202412,3712,6012,1612,5112,511.877.000
01 feb 202412,4312,7512,0412,6812,681.764.300
31 ene 202412,5312,9912,2912,3112,312.130.600
30 ene 202412,7412,8912,6612,6712,671.619.900
29 ene 202412,3012,8112,2912,8012,801.987.300
26 ene 202412,1312,4612,1312,2412,241.297.300
25 ene 202412,2112,2312,0112,1312,131.365.900
24 ene 202412,5912,6911,9912,0012,003.639.200
23 ene 202412,5112,6412,3112,3612,361.704.000
22 ene 202412,3712,9812,2412,4912,492.934.600
19 ene 202411,5912,2311,4512,2212,223.119.900
18 ene 202411,6411,7011,3111,5811,583.214.300
17 ene 202411,6911,7611,3011,4811,482.689.900
16 ene 202411,7912,1611,7511,9711,972.543.900
12 ene 202412,5612,6512,1912,2812,281.772.300
11 ene 202412,6212,6612,1212,4612,461.928.700
10 ene 202412,7712,8912,4412,6912,691.721.400
09 ene 202412,7512,9912,7012,8212,821.821.700
08 ene 202412,6913,1012,6012,9712,972.434.300
05 ene 202412,5612,9412,5312,6312,632.608.000
04 ene 202412,9213,1112,6012,6712,675.221.600
03 ene 202413,5613,7112,7513,3413,345.754.600
02 ene 202414,2214,3813,9314,2814,282.471.200
29 dic 202314,9615,0614,4414,4814,482.876.300
28 dic 202314,8915,1514,8715,0115,011.673.500
27 dic 202314,9115,1914,8315,0415,041.871.500
26 dic 202314,7515,0814,6214,9114,911.909.500
22 dic 202314,8715,0014,6014,7314,733.046.100
21 dic 202314,5214,9614,4214,9014,904.865.000
20 dic 202314,3914,9714,1814,3014,309.486.400
19 dic 202314,0614,5913,9914,4214,426.097.100
18 dic 202313,8414,1313,5614,0014,004.485.800
15 dic 202313,3513,8513,2013,7413,748.170.000
14 dic 202312,1213,4012,0513,3813,389.583.400
13 dic 202310,8611,8710,8111,8111,815.269.500
12 dic 202310,5510,9410,5010,8010,802.379.400
11 dic 202310,5110,5910,3510,5810,582.097.900
08 dic 202310,3110,5410,2610,5110,511.882.100
07 dic 202310,2410,4710,0810,3510,352.466.300
06 dic 20239,8510,449,7810,2710,275.108.000
05 dic 20239,819,839,649,759,751.467.500
04 dic 20239,679,889,609,849,842.181.600
01 dic 20239,309,919,249,879,872.915.400
30 nov 20239,609,629,309,349,341.522.800
29 nov 20239,489,819,399,549,542.193.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...