RLGY - Realogy Holdings Corp.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 abr. 2020------
02 abr. 20202,87002,95002,58002,62002,62001.908.100
01 abr. 20202,80002,86002,69002,70002,70001.506.300
31 mar. 20203,11003,20002,80003,01003,01003.595.500
30 mar. 20203,32003,32003,07003,11003,11001.516.700
27 mar. 20203,40003,40003,17003,26003,26001.716.800
26 mar. 20203,46003,72003,23003,53003,53004.239.200
25 mar. 20203,70003,70003,22003,41003,41003.395.900
24 mar. 20203,30003,67003,18003,44003,44004.191.900
23 mar. 20202,84003,13002,40003,00003,00005.638.400
20 mar. 20203,14003,81002,74002,78002,78005.265.400
19 mar. 20202,40003,06002,10003,03003,03009.517.700
18 mar. 20203,28003,30002,09002,29002,29007.784.400
17 mar. 20204,09004,12003,37003,54003,54009.131.400
16 mar. 20204,82004,98003,95003,96003,96004.185.000
13 mar. 20205,99006,01005,07005,51005,51003.003.100
12 mar. 20205,50005,91004,80005,51005,51002.885.500
11 mar. 20206,60006,64005,84005,98005,98002.387.600
10 mar. 20207,16007,26006,58006,89006,89002.634.500
09 mar. 20207,00007,17006,67006,67006,67002.060.000
06 mar. 20208,35008,35007,43007,67007,67003.862.900
05 mar. 20208,71008,89008,24008,35008,35002.793.200
04 mar. 20208,84009,13008,64008,99008,99002.802.000
03 mar. 20209,01009,44008,32008,38008,38003.564.900
02 mar. 20209,10009,29008,73009,01009,01003.726.300
28 feb. 20209,39009,64009,15009,27009,27004.002.100
27 feb. 202011,030011,03009,69009,70009,70005.067.400
26 feb. 202013,170013,170011,460011,560011,56005.689.100
25 feb. 202013,150013,880011,350013,040013,04005.891.800
24 feb. 202012,610012,890012,450012,880012,88002.727.700
21 feb. 202013,030013,200012,800013,110013,11004.477.200
20 feb. 202012,880013,310012,800013,080013,08001.469.700
19 feb. 202012,620013,080012,620012,880012,88002.254.100
18 feb. 202012,660012,950012,210012,580012,58001.915.700
14 feb. 202012,740012,910012,610012,680012,6800980.000
13 feb. 202012,320012,920012,320012,730012,73003.068.300
12 feb. 202012,400012,470012,260012,370012,3700865.800
11 feb. 202012,450012,480012,250012,300012,3000926.300
10 feb. 202012,570012,600012,190012,330012,33002.018.300
07 feb. 202012,060012,590012,000012,530012,53003.705.200
06 feb. 202011,640012,140011,530012,110012,11003.270.500
05 feb. 202011,300011,610011,030011,600011,60002.712.200
04 feb. 202011,230011,330010,970011,200011,20002.036.800
03 feb. 202010,610011,070010,500011,060011,06002.028.800
31 ene. 202010,400010,690010,240010,590010,59002.294.800
30 ene. 202010,390010,640010,220010,470010,47001.206.700
29 ene. 202010,440010,600010,350010,520010,5200929.700
28 ene. 202010,130010,390010,040010,370010,37001.777.000
27 ene. 202010,120010,34009,980010,080010,08001.057.200
24 ene. 202010,350010,390010,090010,270010,27001.009.200
23 ene. 202010,170010,380010,050010,350010,35001.637.100
22 ene. 202010,170010,360010,090010,210010,21001.714.800
21 ene. 202010,000010,36009,970010,120010,12001.453.300
17 ene. 202010,000010,08009,860010,000010,00004.437.100
16 ene. 20209,660010,16009,66009,88009,88002.592.100
15 ene. 20209,41009,81009,41009,57009,57001.540.500
14 ene. 20209,27009,68009,19009,45009,45002.242.700
13 ene. 20209,12009,36008,96009,34009,34002.339.500
10 ene. 20209,29009,41009,06009,13009,13001.423.500
09 ene. 20209,08009,39008,91009,30009,30002.209.200
08 ene. 20209,14009,22008,95009,03009,03001.061.600
07 ene. 20209,25009,31009,14009,16009,16001.967.200
06 ene. 20209,09009,19008,89009,16009,16002.256.400
03 ene. 20209,12009,33009,09009,22009,22001.584.900
02 ene. 20209,78009,85009,11009,25009,25002.404.000
31 dic. 20199,50009,76009,50009,68009,68002.524.800
30 dic. 20199,62009,69009,24009,50009,50001.756.100
27 dic. 20199,84009,90009,55009,62009,62001.473.900
26 dic. 20199,71009,91009,66009,85009,85001.248.400
24 dic. 20199,64009,81009,60009,71009,7100781.800
23 dic. 20199,77009,78009,22009,58009,58003.328.700
20 dic. 201910,010010,11009,71009,76009,76003.782.200
19 dic. 201910,510010,53009,800010,090010,09003.379.900
18 dic. 201910,810010,910010,480010,510010,51002.318.100
17 dic. 201910,900011,050010,710010,820010,82001.334.200
16 dic. 201910,940011,090010,810010,950010,95001.668.300
13 dic. 201910,690010,950010,610010,820010,82002.518.900
12 dic. 201910,680010,990010,650010,690010,69002.503.900
11 dic. 201910,600010,730010,340010,640010,64001.363.700
10 dic. 201910,790010,790010,530010,550010,55001.521.800
09 dic. 201910,450010,930010,410010,710010,71002.756.200
06 dic. 20199,930010,68009,900010,460010,46004.215.600
05 dic. 20199,69009,93009,64009,75009,75002.713.800
04 dic. 201910,490010,67009,53009,64009,64005.014.200
03 dic. 201910,260010,540010,210010,500010,50002.041.900
02 dic. 201910,520010,590010,310010,460010,46001.399.400
29 nov. 201910,410010,590010,380010,470010,4700872.900
27 nov. 201910,530010,540010,240010,460010,46001.922.800
26 nov. 201910,770010,860010,440010,500010,50002.709.600
25 nov. 201910,260010,960010,260010,750010,75002.138.500
22 nov. 201910,690010,910010,150010,250010,25001.286.700
21 nov. 201910,480010,620010,300010,610010,61001.846.600
20 nov. 201910,270010,600010,080010,460010,46002.275.400
19 nov. 201910,440010,48009,980010,390010,39002.280.400
18 nov. 201910,020010,52009,930010,380010,38002.354.600
15 nov. 20199,700010,07009,560010,020010,02002.009.200
14 nov. 20199,19009,84009,13009,66009,66001.812.800
13 nov. 20199,28009,33009,10009,18009,18001.711.600
12 nov. 20199,30009,40009,06009,32009,32002.393.400
11 nov. 20199,56009,72009,14009,31009,31004.093.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines