Mercados españoles abiertos en 42 mins

Rockwell Automation, Inc. (ROK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
273,47+3,51 (+1,30%)
Al cierre: 04:00PM EDT
273,47 0,00 (0,00%)
Después del cierre: 07:32PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 2024270,91275,48270,28273,47273,47888.200
19 abr 2024274,40275,29269,47269,96269,961.196.600
18 abr 2024280,93281,45273,14273,50273,501.125.000
17 abr 2024282,30283,15275,91278,65278,65817.900
16 abr 2024284,43284,84275,96281,39281,391.094.700
15 abr 2024288,82290,67284,13285,90285,901.391.600
12 abr 2024284,54287,95282,75284,82284,821.122.900
11 abr 2024282,04288,92281,56288,52288,52915.800
10 abr 2024282,10282,48276,94282,06282,06816.000
09 abr 2024282,85288,17282,19286,83286,83867.300
08 abr 2024280,53283,21278,44282,05282,05683.200
05 abr 2024278,48280,32275,93279,24279,24597.500
04 abr 2024281,00284,13275,11276,33276,33934.800
03 abr 2024278,72283,75278,72279,88279,881.062.500
02 abr 2024283,00283,77278,21280,23280,23942.400
01 abr 2024291,13291,19283,23283,37283,37680.600
28 mar 2024291,00292,68289,07291,33291,33605.700
27 mar 2024285,95291,77284,57291,21291,21664.100
26 mar 2024284,56287,29283,61284,45284,45620.900
25 mar 2024283,81285,42282,11282,46282,46668.700
22 mar 2024290,06291,57284,13286,38286,381.149.800
21 mar 2024283,62292,12281,72290,09290,091.204.600
20 mar 2024278,83285,66263,69281,78281,782.011.700
19 mar 2024272,50278,78269,07278,19278,191.328.100
18 mar 2024280,24283,88278,01278,17278,17567.000
15 mar 2024278,10280,95277,74280,88280,881.373.000
14 mar 2024285,84288,49277,19280,00280,00970.300
13 mar 2024281,89287,77281,25284,38284,38825.700
12 mar 2024284,88285,76279,80283,88283,88974.800
11 mar 2024291,16293,30283,10284,79284,791.259.500
08 mar 2024296,49298,63292,16294,59294,59640.300
07 mar 2024294,19296,45290,64294,14294,14556.900
06 mar 2024287,68292,15286,76291,18291,18779.100
05 mar 2024287,34288,62284,40287,68287,68667.000
04 mar 2024289,82290,15284,49288,17288,171.497.600
01 mar 2024285,00289,63285,00289,05289,05880.800
29 feb 2024287,59287,76282,75285,08285,081.155.300
28 feb 2024280,00286,64280,00286,41286,411.227.400
27 feb 2024279,70281,66278,77280,97280,97785.800
26 feb 2024279,60281,50276,53277,81277,81765.600
23 feb 2024278,85283,04278,85280,51280,51792.000
22 feb 2024278,07280,37276,31278,62278,621.054.800
21 feb 2024270,91274,97268,60274,63274,63970.000
20 feb 2024276,31285,90271,87272,62272,621.833.400
16 feb 2024279,92283,91279,60279,72279,721.152.700
16 feb 20241.25 Dividendo
15 feb 2024280,52283,77279,18281,38280,131.466.500
14 feb 2024279,21280,40276,58279,93278,691.039.100
13 feb 2024277,32280,00273,57278,38277,141.451.200
12 feb 2024283,50286,61279,79280,69279,441.330.200
09 feb 2024279,00284,58278,68283,50282,241.503.800
08 feb 2024270,49279,77270,22278,71277,472.029.000
07 feb 2024261,49270,19261,39269,02267,821.867.800
06 feb 2024267,35267,35259,85259,98258,831.765.800
05 feb 2024265,90269,25263,49266,32265,141.234.800
02 feb 2024261,75270,94259,59268,01266,821.710.200
01 feb 2024258,05265,31257,58263,01261,842.080.100
31 ene 2024263,90272,71252,11253,28252,156.466.200
30 ene 2024303,02307,71301,41307,22305,86759.500
29 ene 2024301,70304,84300,61304,62303,27534.600
26 ene 2024305,76306,31302,45303,00301,65385.500
25 ene 2024303,29306,98303,22304,24302,89547.000
24 ene 2024307,30307,30300,32300,35299,02543.600
23 ene 2024306,80307,32303,57304,27302,92427.300
22 ene 2024304,17306,93304,08305,64304,28562.700
19 ene 2024301,39305,00298,38303,45302,10604.600
18 ene 2024296,49300,45296,49300,15298,82529.100
17 ene 2024295,37296,55293,52295,38294,07575.000
16 ene 2024302,94302,94297,61298,38297,05563.400
12 ene 2024307,35307,65302,29304,59303,24455.200
11 ene 2024302,95305,62299,77305,10303,74703.400
10 ene 2024302,80304,30301,17302,07300,73689.200
09 ene 2024304,04305,76302,36302,97301,62578.500
08 ene 2024305,22306,82303,16306,06304,70549.400
05 ene 2024302,12306,05300,96305,05303,69635.200
04 ene 2024303,78307,70303,48304,67303,32753.900
03 ene 2024307,50308,66303,06303,86302,51823.700
02 ene 2024307,28310,00304,98306,38305,02415.000
29 dic 2023310,24312,55308,22310,48309,10326.000
28 dic 2023309,78311,29308,93310,62309,24331.900
27 dic 2023311,66312,76310,31311,22309,84310.700
26 dic 2023309,12311,80308,77311,04309,66407.600
22 dic 2023309,36310,69306,11307,78306,41311.600
21 dic 2023306,24307,24303,74306,75305,39501.000
20 dic 2023309,51310,88303,43303,56302,21470.300
19 dic 2023310,58312,37309,50310,48309,10629.500
18 dic 2023304,74306,83301,79305,30303,94536.100
15 dic 2023306,17309,79303,81304,37303,021.710.100
14 dic 2023295,00307,19292,77306,85305,491.638.400
13 dic 2023284,30291,27282,79290,97289,68979.500
12 dic 2023280,71285,51279,48283,69282,43838.300
11 dic 2023279,31284,27278,62279,79278,55736.400
08 dic 2023277,61280,60276,69278,53277,29741.000
07 dic 2023279,25279,39276,29277,89276,66491.000
06 dic 2023276,74281,50276,44278,11276,87936.200
05 dic 2023278,00279,31274,31275,00273,78614.900
04 dic 2023278,30283,16277,97279,50278,26963.200
01 dic 2023275,69281,50275,58281,47280,221.086.800
30 nov 2023272,45275,78270,64275,44274,221.896.300
29 nov 2023272,50272,97268,90270,56269,36888.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...