Mercados españoles cerrados

RE/MAX Holdings, Inc. (RMAX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,19-0,01 (-0,14%)
A partir del 03:57PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20247,337,366,967,197,19197.701
01 may 20247,067,377,017,207,20217.900
30 abr 20247,057,126,967,027,02212.800
29 abr 20247,127,397,127,197,19186.900
26 abr 20247,217,387,047,067,06138.800
25 abr 20247,237,337,117,217,21199.800
24 abr 20247,037,436,947,417,41417.900
23 abr 20247,067,387,067,107,10267.500
22 abr 20247,247,247,027,127,12270.200
19 abr 20247,077,307,077,257,25217.700
18 abr 20247,067,346,957,147,14243.000
17 abr 20247,147,267,027,057,05232.900
16 abr 20247,207,287,007,097,09266.300
15 abr 20247,567,577,207,337,33298.400
12 abr 20247,858,007,517,537,53294.300
11 abr 20247,768,037,537,917,91357.400
10 abr 20247,767,797,307,707,70569.400
09 abr 20248,118,398,118,268,26149.000
08 abr 20248,198,297,918,058,05219.800
05 abr 20248,088,267,838,048,04351.100
04 abr 20248,388,508,118,178,17224.100
03 abr 20247,828,297,808,238,23308.900
02 abr 20247,968,017,737,847,84447.600
01 abr 20248,728,788,158,188,18271.500
28 mar 20247,998,887,978,778,77445.000
27 mar 20247,667,997,647,997,99232.800
26 mar 20247,847,847,527,557,55187.600
25 mar 20248,068,227,727,797,79187.400
22 mar 20248,638,747,948,018,01414.700
21 mar 20248,039,088,038,718,71699.400
20 mar 20247,397,947,247,787,78457.400
19 mar 20247,307,587,287,387,38340.000
18 mar 20247,897,897,347,397,39813.000
15 mar 20248,068,357,517,867,861.066.400
14 mar 20248,428,538,038,118,11238.300
13 mar 20248,258,638,258,488,48193.200
12 mar 20248,488,488,228,258,25178.300
11 mar 20248,328,558,298,478,47161.100
08 mar 20248,228,568,198,368,36243.800
07 mar 20248,178,357,998,088,08212.800
06 mar 20248,228,257,978,108,10295.400
05 mar 20248,108,157,897,967,96342.300
04 mar 20248,668,728,198,268,26287.900
01 mar 20248,208,677,838,668,66477.900
29 feb 20248,378,728,298,538,53363.100
28 feb 20248,478,528,128,168,16379.500
27 feb 20248,438,798,418,608,60296.900
26 feb 20248,668,718,098,248,24641.400
23 feb 20249,009,098,688,738,73477.500
22 feb 20249,029,138,898,948,94345.600
21 feb 20249,129,148,909,059,05184.700
20 feb 20249,509,519,139,159,15326.200
16 feb 20249,669,799,589,589,58187.300
15 feb 20249,9810,109,759,929,92529.500
14 feb 20249,639,849,399,779,77227.400
13 feb 20249,529,879,419,419,41461.600
12 feb 20249,6910,429,6910,1710,17483.200
09 feb 20249,929,969,539,639,63450.800
08 feb 20249,8910,049,769,959,95125.300
07 feb 202410,2010,239,809,839,83123.900
06 feb 20249,9610,219,8410,1610,16181.900
05 feb 202410,3510,359,8910,0010,00220.200
02 feb 202410,7710,8010,3710,5610,56186.800
01 feb 202410,7711,1110,6910,9810,98219.000
31 ene 202411,1811,4110,7110,7310,73245.300
30 ene 202411,5111,5911,1411,1511,15210.300
29 ene 202411,2411,6411,1011,5511,55150.500
26 ene 202411,2011,5911,2011,2511,25189.100
25 ene 202411,0511,1810,9111,1411,14134.000
24 ene 202411,2411,2610,5210,7610,76191.100
23 ene 202411,0011,3610,9310,9310,93157.400
22 ene 202410,4010,9910,4010,9510,95196.500
19 ene 202410,1910,419,9510,2110,21152.900
18 ene 202410,1210,129,8010,0710,07247.300
17 ene 202410,0110,329,8810,0910,09233.100
16 ene 202410,8410,8410,3610,3910,39255.300
12 ene 202411,4311,6010,8410,9610,96164.400
11 ene 202411,4611,5611,0211,2611,26165.300
10 ene 202411,8112,0211,3911,4911,49134.300
09 ene 202411,9712,0411,7611,9211,92106.700
08 ene 202412,0512,4111,6712,2112,21138.800
05 ene 202412,4212,6012,0812,0812,08146.600
04 ene 202412,5912,6712,3612,4512,45139.700
03 ene 202412,5112,6912,1312,5312,53245.300
02 ene 202413,1913,2512,6012,6412,64293.100
29 dic 202313,2413,4613,0513,3313,33233.600
28 dic 202313,0413,7012,9513,3513,35235.900
27 dic 202312,9813,2812,8913,2013,2094.100
26 dic 202312,6913,0412,5912,8812,88108.900
22 dic 202312,7713,1012,5612,6712,67105.200
21 dic 202312,7712,8712,5012,7212,72143.800
20 dic 202312,7913,1212,5212,5212,52314.200
19 dic 202312,6112,9612,5612,7812,78479.400
18 dic 202312,7112,8111,9212,3012,30564.400
15 dic 202313,2913,2912,6113,1713,17621.300
14 dic 202312,6813,5312,6813,1713,17479.400
13 dic 202310,8612,7510,8612,3912,39616.200
12 dic 202310,6511,1110,5610,8910,89522.800
11 dic 202310,4110,9710,4110,6710,67456.800
08 dic 202310,0810,5810,0310,4510,45286.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...