Mercados españoles cerrados en 3 hrs 44 min

Red Oak Technology Select (ROGSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,68-0,27 (-0,63%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202442,6842,6842,6842,6842,68-
24 abr 202442,9542,9542,9542,9542,95-
23 abr 202442,7942,7942,7942,7942,79-
22 abr 202442,1442,1442,1442,1442,14-
19 abr 202441,7441,7441,7441,7441,74-
18 abr 202442,6042,6042,6042,6042,60-
17 abr 202442,9342,9342,9342,9342,93-
16 abr 202443,5943,5943,5943,5943,59-
15 abr 202443,5143,5143,5143,5143,51-
12 abr 202444,1144,1144,1144,1144,11-
11 abr 202444,9844,9844,9844,9844,98-
10 abr 202444,3344,3344,3344,3344,33-
09 abr 202444,7944,7944,7944,7944,79-
08 abr 202444,6244,6244,6244,6244,62-
05 abr 202444,5644,5644,5644,5644,56-
04 abr 202443,9343,9343,9343,9343,93-
03 abr 202444,7444,7444,7444,7444,74-
02 abr 202444,5244,5244,5244,5244,52-
01 abr 202444,8944,8944,8944,8944,89-
28 mar 202444,6444,6444,6444,6444,64-
27 mar 202444,5944,5944,5944,5944,59-
26 mar 202444,4444,4444,4444,4444,44-
25 mar 202444,6644,6644,6644,6644,66-
22 mar 202444,9944,9944,9944,9944,99-
21 mar 202445,0445,0445,0445,0445,04-
20 mar 202444,8244,8244,8244,8244,82-
19 mar 202444,2744,2744,2744,2744,27-
18 mar 202444,1444,1444,1444,1444,14-
15 mar 202443,7643,7643,7643,7643,76-
14 mar 202444,2844,2844,2844,2844,28-
13 mar 202444,3144,3144,3144,3144,31-
12 mar 202444,6644,6644,6644,6644,66-
11 mar 202443,7743,7743,7743,7743,77-
08 mar 202443,9643,9643,9643,9643,96-
07 mar 202444,6644,6644,6644,6644,66-
06 mar 202443,8943,8943,8943,8943,89-
05 mar 202443,4743,4743,4743,4743,47-
04 mar 202444,2544,2544,2544,2544,25-
01 mar 202444,2844,2844,2844,2844,28-
29 feb 202443,2543,2543,2543,2543,25-
28 feb 202442,7642,7642,7642,7642,76-
27 feb 202442,9042,9042,9042,9042,90-
26 feb 202442,8542,8542,8542,8542,85-
23 feb 202442,9542,9542,9542,9542,95-
22 feb 202443,0243,0243,0243,0243,02-
21 feb 202441,6641,6641,6641,6641,66-
20 feb 202441,6541,6541,6541,6541,65-
16 feb 202442,0942,0942,0942,0942,09-
15 feb 202442,4842,4842,4842,4842,48-
14 feb 202442,6342,6342,6342,6342,63-
13 feb 202442,1242,1242,1242,1242,12-
12 feb 202442,8442,8442,8442,8442,84-
09 feb 202442,9742,9742,9742,9742,97-
08 feb 202442,3842,3842,3842,3842,38-
07 feb 202442,1742,1742,1742,1742,17-
06 feb 202441,6941,6941,6941,6941,69-
05 feb 202441,8941,8941,8941,8941,89-
02 feb 202441,8141,8141,8141,8141,81-
01 feb 202440,8240,8240,8240,8240,82-
31 ene 202440,3240,3240,3240,3240,32-
30 ene 202441,2541,2541,2541,2541,25-
29 ene 202441,5041,5041,5041,5041,50-
26 ene 202441,1841,1841,1841,1841,18-
25 ene 202441,6741,6741,6741,6741,67-
24 ene 202441,4741,4741,4741,4741,47-
23 ene 202441,1841,1841,1841,1841,18-
22 ene 202440,9740,9740,9740,9740,97-
19 ene 202440,7440,7440,7440,7440,74-
18 ene 202439,8239,8239,8239,8239,82-
17 ene 202439,1639,1639,1639,1639,16-
16 ene 202439,3739,3739,3739,3739,37-
12 ene 202439,2739,2739,2739,2739,27-
11 ene 202439,2039,2039,2039,2039,20-
10 ene 202439,1339,1339,1339,1339,13-
09 ene 202438,8138,8138,8138,8138,81-
08 ene 202438,7638,7638,7638,7638,76-
05 ene 202437,9137,9137,9137,9137,91-
04 ene 202437,9037,9037,9037,9037,90-
03 ene 202438,2538,2538,2538,2538,25-
02 ene 202438,5938,5938,5938,5938,59-
29 dic 202339,3739,3739,3739,3739,37-
28 dic 202339,5539,5539,5539,5539,55-
27 dic 202339,5539,5539,5539,5539,55-
27 dic 20230.073 Dividendo
27 dic 20231.596 Plusvalía
26 dic 202341,2541,2541,2541,2539,58-
22 dic 202341,0841,0841,0841,0839,42-
21 dic 202341,1541,1541,1541,1539,49-
20 dic 202340,5740,5740,5740,5738,93-
19 dic 202341,1241,1241,1241,1239,46-
18 dic 202340,9440,9440,9440,9439,28-
15 dic 202340,6640,6640,6640,6639,01-
14 dic 202340,3840,3840,3840,3838,75-
13 dic 202340,4240,4240,4240,4238,78-
12 dic 202340,0440,0440,0440,0438,42-
11 dic 202340,0440,0440,0440,0438,42-
08 dic 202339,5939,5939,5939,5937,99-
07 dic 202339,4439,4439,4439,4437,84-
06 dic 202338,7438,7438,7438,7437,17-
05 dic 202339,0639,0639,0639,0637,48-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...