Mercados españoles cerrados

The RMR Group Inc. (RMR)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,72-0,28 (-1,17%)
Al cierre: 04:00PM EDT
23,50 -0,22 (-0,93%)
Después del cierre: 05:25PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202423,7824,0023,6123,7223,72141.600
29 abr 202423,5524,1123,5524,0024,00105.100
26 abr 202423,1323,5823,1023,5323,5389.100
25 abr 202422,8023,1422,6223,1123,11105.700
24 abr 202422,7723,0622,5222,9822,9882.300
23 abr 202422,8023,0822,6622,8322,8385.300
22 abr 202422,5522,8922,4022,8422,8469.400
19 abr 202422,7722,8622,2922,5722,57132.700
19 abr 20240.45 Dividendo
18 abr 202423,3123,5223,1923,3422,8996.900
17 abr 202423,3423,4923,2223,2522,8068.500
16 abr 202423,6123,7523,2023,2522,8099.300
15 abr 202424,0224,0823,6923,8123,3576.700
12 abr 202424,2924,5023,9924,0423,5863.000
11 abr 202423,4824,8423,4124,4223,95118.800
10 abr 202423,4423,4423,0123,1922,7491.300
09 abr 202423,5623,7823,4923,7323,2746.000
08 abr 202423,3023,6023,3023,5323,0843.600
05 abr 202423,2523,3723,0123,3222,8762.400
04 abr 202423,4623,5723,1123,1622,7163.800
03 abr 202423,2723,3823,1623,3122,8651.100
02 abr 202423,4023,4823,1623,3522,9066.100
01 abr 202423,9624,0123,5623,6923,2366.600
28 mar 202423,8024,0623,8024,0023,5477.400
27 mar 202423,6723,8023,5223,7023,2453.500
26 mar 202423,6223,6523,1623,4823,03107.900
25 mar 202423,6723,8023,4723,5323,0870.200
22 mar 202423,7623,8023,5723,5723,1270.300
21 mar 202423,4723,9823,4723,8423,3897.500
20 mar 202422,8823,4322,8823,4022,9564.900
19 mar 202422,7023,0022,7022,8822,4478.700
18 mar 202423,2923,2922,5222,7422,30147.200
15 mar 202423,1423,4623,1023,2522,80306.400
14 mar 202423,0623,3022,6523,2522,80172.700
13 mar 202423,3323,4223,0723,1822,7376.800
12 mar 202423,4123,4723,1523,2922,8481.900
11 mar 202423,2423,5223,1423,5023,0570.100
08 mar 202423,6123,7322,9523,1822,73100.000
07 mar 202423,7823,9723,5823,6523,1952.900
06 mar 202423,8023,8023,3723,5723,1296.500
05 mar 202423,8924,3123,5623,7523,2999.600
04 mar 202424,5624,5723,9323,9723,5179.200
01 mar 202424,5924,5924,0024,3823,91193.600
29 feb 202424,5324,5624,2624,4724,0083.500
28 feb 202424,1524,3824,1124,2323,7670.900
27 feb 202424,1324,5124,1224,3323,8696.400
26 feb 202424,1624,4024,0424,1223,6596.400
23 feb 202424,0924,3723,8724,1823,7180.500
22 feb 202424,4224,4224,0324,1623,69116.800
21 feb 202424,4624,6424,2324,2623,7996.900
20 feb 202425,0025,0024,3724,4023,9396.300
16 feb 202424,9725,1524,6924,7624,28131.700
15 feb 202424,7625,0524,7424,9424,46125.800
14 feb 202424,4725,4924,3124,4824,0185.500
13 feb 202425,2325,4124,2524,3623,89116.900
12 feb 202426,1026,2325,7125,7625,2683.600
09 feb 202425,7226,0425,2525,9525,4570.300
08 feb 202425,0526,4925,0525,6225,1399.800
07 feb 202424,8724,8724,4024,7224,2466.600
06 feb 202424,8025,1824,7624,9424,4664.900
05 feb 202425,5025,5124,8524,8524,3760.200
02 feb 202426,0326,0325,6725,7225,2260.900
01 feb 202425,9726,4425,6426,3625,8563.700
31 ene 202426,2726,8226,0826,0925,59108.200
30 ene 202426,1326,6026,1026,3425,8356.900
29 ene 202426,1826,2725,9326,2525,7454.300
26 ene 202426,2526,5626,1426,1725,6768.500
25 ene 202426,1526,2125,7526,1925,6951.300
24 ene 202426,2026,2025,5825,6925,1960.600
23 ene 202425,8425,8825,6025,7825,2859.100
22 ene 202425,7126,0525,5325,6725,1865.600
19 ene 202426,1126,1525,3725,6925,19100.600
19 ene 20240.4 Dividendo
18 ene 202426,6026,7326,2726,3025,4085.900
17 ene 202426,3226,6326,1526,6125,7085.400
16 ene 202426,7827,0426,4326,5425,63128.100
12 ene 202427,3927,3926,5626,6225,7185.200
11 ene 202427,2427,2426,4026,8825,96145.100
10 ene 202426,3227,4825,7227,3926,45128.300
09 ene 202428,1328,2226,3226,3625,46115.200
08 ene 202428,5028,7728,2428,4327,46125.500
05 ene 202428,3428,8128,2128,3727,40117.900
04 ene 202428,1728,5028,1528,3827,4169.100
03 ene 202428,5928,8228,1228,1527,1983.900
02 ene 202428,2028,7028,2028,6227,6478.200
29 dic 202328,4428,5128,2128,2327,2664.200
28 dic 202327,9828,6227,9728,5127,5478.500
27 dic 202327,8228,2727,7028,1427,1852.500
26 dic 202327,5927,8227,3327,7526,8060.600
22 dic 202327,4327,8627,4327,5826,6470.500
21 dic 202327,5327,6927,0827,2926,36149.200
20 dic 202327,2128,4427,2027,4726,5396.900
19 dic 202326,9327,2226,7927,1526,2268.400
18 dic 202326,8827,0826,5826,7325,8272.600
15 dic 202327,2727,2726,8026,8625,94216.900
14 dic 202326,8127,3226,5727,1026,17116.200
13 dic 202325,5126,4825,3026,4725,56229.200
12 dic 202325,6025,6725,2425,5524,6843.100
11 dic 202325,3725,7125,3525,5624,6950.800
08 dic 202325,4125,6024,7725,4924,62102.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...