Mercados españoles cerrados

Rollins, Inc. (ROL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,90+0,63 (+1,42%)
Al cierre: 04:00PM EDT
45,52 +0,62 (+1,38%)
Después del cierre: 07:52PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202444,4745,2844,4444,9044,901.685.600
25 abr 202443,6044,7543,1844,2744,272.448.400
24 abr 202442,5942,9542,3442,8742,874.283.500
23 abr 202442,6042,7642,2542,6542,652.519.700
22 abr 202442,7942,8842,2942,4642,463.352.500
19 abr 202442,5842,7342,1942,5142,512.080.600
18 abr 202442,4742,9541,7242,4442,442.055.100
17 abr 202443,4243,5142,8143,0143,011.425.400
16 abr 202443,4443,6943,2743,3143,311.747.900
15 abr 202444,1244,2743,1943,2843,281.704.700
12 abr 202444,4544,6443,9244,3544,351.820.600
11 abr 202445,1345,1344,6344,6444,641.646.200
10 abr 202444,6345,4144,5245,1545,151.420.100
09 abr 202445,2145,4044,7445,0145,011.578.500
08 abr 202445,2645,4844,9545,0745,071.475.300
05 abr 202444,6945,4844,6245,3745,371.465.500
04 abr 202445,6645,6644,5044,5744,571.662.500
03 abr 202445,5045,8645,3945,4745,471.289.000
02 abr 202445,6345,9645,4745,5345,531.663.900
01 abr 202446,2946,3445,6545,7245,721.587.600
28 mar 202446,7846,8546,1346,2746,271.365.300
27 mar 202446,1946,8246,1346,7046,703.864.600
26 mar 202445,8446,0545,6945,8445,841.884.100
25 mar 202446,5046,5045,9045,9045,901.096.800
22 mar 202446,7146,7946,1646,5446,541.149.800
21 mar 202446,8046,9946,4246,5246,522.318.500
20 mar 202447,2247,4546,7746,8346,831.752.400
19 mar 202446,8447,0846,5047,0147,011.887.700
18 mar 202446,4047,0346,3846,6646,661.565.900
15 mar 202445,4946,4045,4946,3546,352.258.900
14 mar 202446,2746,3345,3845,9445,941.820.800
13 mar 202445,8046,3945,6546,2746,271.619.300
12 mar 202445,7346,1345,4645,7945,791.928.300
11 mar 202445,4145,9444,7845,7345,731.902.200
08 mar 202445,1145,4845,0145,4545,451.561.300
07 mar 202445,6045,6044,9745,2445,241.662.600
06 mar 202444,4944,9944,1544,8144,811.656.400
05 mar 202445,1545,1544,1844,2844,281.720.700
04 mar 202444,0145,2444,0145,0845,082.590.100
01 mar 202443,3244,0343,1244,0044,002.008.700
29 feb 202443,6844,1743,4244,0744,072.870.300
28 feb 202443,1143,5142,7843,4743,471.494.100
27 feb 202442,7843,0042,3742,6942,691.701.300
26 feb 202442,6743,3842,5542,9342,933.008.000
23 feb 202441,7942,6241,6442,5842,581.439.300
22 feb 202441,3042,0341,3041,8341,834.731.600
21 feb 202440,8941,4240,8841,3741,372.759.300
20 feb 202440,8841,5540,7640,9540,954.560.000
20 feb 20240.15 Dividendo
16 feb 202441,7141,9940,4141,0540,903.789.200
15 feb 202442,1042,7941,3341,7241,575.222.300
14 feb 202443,9844,4143,7844,2544,092.541.300
13 feb 202443,4644,0043,3343,8543,692.582.700
12 feb 202443,4243,6443,1243,5743,411.849.000
09 feb 202443,7644,1243,2043,4843,321.921.300
08 feb 202444,1144,3443,6943,7343,572.406.000
07 feb 202444,1444,3043,6244,2044,041.600.300
06 feb 202443,5944,1043,5944,0143,851.230.600
05 feb 202443,8943,9543,2943,5243,361.263.600
02 feb 202444,1244,3143,7044,0243,861.134.400
01 feb 202443,2444,2542,7844,2444,081.269.000
31 ene 202443,5743,7443,1343,3143,151.902.800
30 ene 202443,3143,6943,0043,5543,391.478.100
29 ene 202443,2343,3442,8843,2543,091.699.400
26 ene 202443,1143,3242,7543,2343,071.499.300
25 ene 202443,4143,4142,4843,0142,852.617.800
24 ene 202444,2244,2443,2843,2943,132.254.600
23 ene 202444,0844,2743,9144,2244,061.044.500
22 ene 202444,2044,4343,9444,0843,92994.500
19 ene 202443,9244,1443,4744,1343,971.176.200
18 ene 202443,3743,7843,3343,7243,56952.600
17 ene 202443,5043,7843,3443,3743,211.723.200
16 ene 202443,5643,8143,5143,6843,521.398.700
12 ene 202443,9944,2143,7043,7543,591.350.000
11 ene 202443,3743,9343,3443,8543,691.348.200
10 ene 202442,9743,3042,9443,2943,131.575.000
09 ene 202442,7643,1142,6043,0642,901.045.100
08 ene 202442,8042,9842,5942,8742,711.365.900
05 ene 202442,5842,8842,5342,7042,541.810.800
04 ene 202442,3742,8942,3042,7942,631.959.600
03 ene 202443,3143,3542,2442,2442,091.790.000
02 ene 202443,5643,7343,0443,2743,111.743.000
29 dic 202343,8543,9843,6443,6743,511.322.400
28 dic 202343,8543,8643,4443,7743,613.541.000
27 dic 202343,1043,7043,0343,6443,481.492.700
26 dic 202342,9243,4242,9243,2743,111.189.500
22 dic 202342,9643,0742,7142,9842,821.089.600
21 dic 202342,4042,8242,2242,8142,651.622.400
20 dic 202342,2543,0242,0742,3442,191.320.800
19 dic 202342,6142,8242,4442,5242,361.616.000
18 dic 202342,3842,8442,2542,6442,481.327.000
15 dic 202342,3542,7241,8342,1542,004.866.500
14 dic 202343,8843,9142,4242,7442,582.829.400
13 dic 202342,2543,5042,1643,4743,312.287.100
12 dic 202341,7242,0741,4642,0541,901.237.800
11 dic 202341,4441,8641,4441,6341,482.155.700
08 dic 202341,4141,6141,2841,4341,281.412.700
07 dic 202341,3141,4640,9541,3641,211.685.300
06 dic 202341,1841,5241,1041,3541,201.972.400
05 dic 202341,1141,1240,7740,9940,84974.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...