Mercados españoles cerrados

RLI Corp. (RLI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
148,06+1,10 (+0,75%)
Al cierre: 04:00PM EDT
148,06 0,00 (0,00%)
Después del cierre: 05:51PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024146,88148,69146,65148,06148,06112.600
09 may 2024146,72147,52146,19146,96146,96126.600
08 may 2024147,55147,85146,46147,07147,07176.400
07 may 2024146,87148,43146,55146,98146,98228.600
06 may 2024144,53146,60144,11146,34146,34117.400
03 may 2024143,05143,89142,28143,57143,57136.900
02 may 2024143,55143,55141,64143,15143,15135.100
01 may 2024141,24144,51141,24143,25143,25178.300
30 abr 2024142,24142,33140,75141,35141,35170.600
29 abr 2024144,50144,99141,86142,03142,03178.500
26 abr 2024145,79145,90143,91144,15144,15144.400
25 abr 2024147,55147,55145,15146,59146,59144.500
24 abr 2024145,51147,97145,10147,71147,71219.400
23 abr 2024143,58148,39142,42145,76145,76314.000
22 abr 2024141,48142,33139,75141,24141,24210.700
19 abr 2024138,08140,24137,05140,21140,21204.900
18 abr 2024136,53137,65136,10137,09137,09122.900
17 abr 2024137,58137,58135,06135,70135,70171.500
16 abr 2024136,67138,81136,17137,87137,87173.600
15 abr 2024138,49138,49136,26136,26136,26101.000
12 abr 2024137,96138,57136,63137,21137,21135.300
11 abr 2024141,29141,35138,18138,29138,29142.800
10 abr 2024141,13141,95140,47141,56141,56100.500
09 abr 2024144,04144,04140,93141,54141,54109.400
08 abr 2024144,18144,86143,46143,48143,48154.600
05 abr 2024145,67146,45144,51144,54144,54192.500
04 abr 2024147,52147,87145,31145,82145,82135.300
03 abr 2024147,10148,06145,91146,75146,75140.300
02 abr 2024147,80147,80145,96146,99146,99201.300
01 abr 2024148,08148,50146,48147,49147,49120.600
28 mar 2024149,06149,20148,18148,47148,4798.900
27 mar 2024145,97148,52145,97148,48148,48105.200
26 mar 2024145,53147,08145,47145,66145,66117.700
25 mar 2024146,79147,10145,51145,61145,6180.800
22 mar 2024147,25147,25145,29146,42146,42106.400
21 mar 2024145,42147,23144,81146,81146,81169.900
20 mar 2024145,29146,56144,43145,36145,36186.900
19 mar 2024145,71146,32144,76145,75145,75125.800
18 mar 2024146,74147,63145,06145,17145,17115.600
15 mar 2024144,86147,32144,86146,93146,93441.400
14 mar 2024147,08147,65145,61146,08146,08116.800
13 mar 2024148,21148,48147,14147,71147,71106.700
12 mar 2024147,04148,23146,62148,18148,18103.500
11 mar 2024146,20147,70146,06147,66147,66110.300
08 mar 2024146,10146,59145,03146,45146,45160.800
07 mar 2024148,70149,20146,29146,38146,38145.600
06 mar 2024147,31148,65146,81148,54148,54160.100
05 mar 2024146,53148,39146,53147,43147,43125.800
04 mar 2024146,51148,30146,51146,99146,9994.500
01 mar 2024146,00146,77145,07146,22146,22137.200
29 feb 2024148,48148,48145,76146,45146,45194.400
28 feb 2024147,80148,84147,57148,28148,28184.300
28 feb 20240.27 Dividendo
27 feb 2024146,98148,42145,83148,00147,73191.600
26 feb 2024146,52147,32146,27147,21146,94185.500
23 feb 2024145,92147,76145,72146,62146,35222.200
22 feb 2024142,55145,66142,02145,53145,26158.800
21 feb 2024141,82142,87141,19142,46142,20142.400
20 feb 2024141,49143,09141,18141,70141,44212.800
16 feb 2024143,97143,97141,45141,55141,29561.800
15 feb 2024141,86143,89141,86142,84142,58207.600
14 feb 2024140,64142,12140,48141,93141,67140.600
13 feb 2024141,81142,01139,02139,88139,62249.200
12 feb 2024141,22142,17140,87141,39141,13236.000
09 feb 2024137,00141,04137,00140,97140,71143.000
08 feb 2024137,08137,60136,44137,20136,95171.600
07 feb 2024137,65139,08136,67137,38137,13231.200
06 feb 2024137,88138,57136,47137,43137,18241.100
05 feb 2024136,90137,61135,95137,27137,02135.700
02 feb 2024136,11138,34135,68137,74137,49206.500
01 feb 2024136,00137,20134,07135,94135,69269.700
31 ene 2024139,20139,85136,31136,37136,12299.400
30 ene 2024138,32139,51137,43138,90138,65215.500
29 ene 2024137,73138,68137,08138,65138,40138.900
26 ene 2024139,21140,22136,88138,21137,96254.700
25 ene 2024145,53146,00136,40139,26139,01365.100
24 ene 2024146,46147,46145,41145,51145,24254.300
23 ene 2024146,38146,94144,91146,02145,75129.400
22 ene 2024144,44145,97143,82145,91145,64162.500
19 ene 2024142,42144,22141,84144,20143,94224.000
18 ene 2024139,41141,37139,05141,20140,94276.600
17 ene 2024139,42141,88139,42140,35140,09131.100
16 ene 2024139,34140,40138,64139,65139,40148.600
12 ene 2024138,56139,68138,32139,38139,13101.000
11 ene 2024135,78138,16135,03137,85137,60113.300
10 ene 2024134,32136,08134,15135,91135,66100.900
09 ene 2024134,48134,69132,30134,66134,4188.800
08 ene 2024136,22136,86133,69134,48134,23158.100
05 ene 2024136,15136,84135,76136,15135,90167.000
04 ene 2024136,02136,92135,00135,68135,43248.900
03 ene 2024136,19137,27134,75135,06134,81191.600
02 ene 2024133,51135,19133,51135,15134,90172.700
29 dic 2023132,69133,80132,16133,12132,88136.700
28 dic 2023132,51133,19132,01132,61132,37121.600
27 dic 2023132,64133,38132,49132,55132,31138.500
26 dic 2023133,04133,54132,26133,20132,96104.800
22 dic 2023131,79132,94130,88132,74132,50192.800
21 dic 2023130,38131,29129,20131,07130,83230.600
20 dic 2023128,64131,94128,16130,55130,31284.600
19 dic 2023129,27129,92128,92129,50129,26179.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...