Mercados españoles cerrados

Roper Technologies, Inc. (ROP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
511,46-2,12 (-0,41%)
Al cierre: 04:00PM EDT
511,48 +0,02 (+0,00%)
Después del cierre: 07:42PM 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 2024512,88513,19508,37511,46511,46901.500
29 abr 2024522,39526,66511,62513,58513,58698.100
26 abr 2024530,38540,29526,52526,78526,78856.100
25 abr 2024537,05543,11533,76540,41540,41552.900
24 abr 2024536,26538,71533,85538,01538,01631.600
23 abr 2024539,95543,65538,48539,62539,62381.500
22 abr 2024538,92540,67534,40539,11539,11584.000
19 abr 2024530,07535,70529,55534,38534,38776.900
18 abr 2024530,51531,55526,17527,27527,27477.300
17 abr 2024528,32529,70525,67526,47526,47447.800
16 abr 2024531,00532,16526,95526,98526,98405.300
15 abr 2024542,37542,37526,97528,26528,26800.100
12 abr 2024534,38544,91534,33535,83535,83590.600
11 abr 2024537,77544,67535,74539,64539,64398.000
10 abr 2024538,81539,84534,49535,99535,99481.800
09 abr 2024544,39546,86541,16543,48543,48315.700
08 abr 2024541,33545,51540,20543,23543,23371.900
05 abr 2024537,52545,80536,87543,01543,01338.800
04 abr 2024550,06554,37537,11537,28537,28451.500
04 abr 20240.75 Dividendo
03 abr 2024542,92549,26542,92544,68543,93927.300
02 abr 2024552,00552,87543,42545,94545,19775.300
01 abr 2024562,35565,00552,03553,62552,86268.400
28 mar 2024560,00563,15557,80560,84560,07478.100
27 mar 2024557,79559,84556,54559,18558,41362.800
26 mar 2024550,94555,59549,20554,43553,67419.000
25 mar 2024554,04554,04547,81550,94550,18576.200
22 mar 2024558,97558,97553,04556,38555,61240.500
21 mar 2024556,55558,63554,46556,28555,51425.000
20 mar 2024553,09556,78550,10554,06553,30442.400
19 mar 2024547,00552,27545,78551,87551,11317.800
18 mar 2024548,60551,17545,43546,16545,41373.200
15 mar 2024544,42551,79542,29547,35546,60877.100
14 mar 2024549,63551,84543,87547,08546,33375.900
13 mar 2024557,77557,77547,66549,52548,76439.500
12 mar 2024554,60558,26553,62555,20554,44465.100
11 mar 2024545,21554,26542,90553,88553,12521.400
08 mar 2024546,17548,55544,35545,95545,20310.400
07 mar 2024545,14549,14543,29546,32545,57301.800
06 mar 2024537,50546,20535,59540,21539,47441.900
05 mar 2024544,24544,24534,73537,01536,27431.400
04 mar 2024549,35552,06545,45547,22546,47521.200
01 mar 2024541,07549,82540,60547,96547,21781.700
29 feb 2024546,15546,15539,26544,73543,98817.900
28 feb 2024544,39545,84541,67543,45542,70457.300
27 feb 2024548,01548,56542,52547,10546,35852.200
26 feb 2024554,08556,57545,83547,91547,16847.200
23 feb 2024559,16559,97554,94556,87556,10985.100
22 feb 2024552,52558,66552,52555,31554,55610.300
21 feb 2024542,89549,51540,46549,02548,26381.200
20 feb 2024545,57547,43539,81544,11543,36440.500
16 feb 2024549,95550,43543,99545,57544,82552.700
15 feb 2024543,16548,93538,29547,98547,23420.600
14 feb 2024535,90541,91534,55541,71540,96460.900
13 feb 2024536,80538,09532,03535,42534,68433.400
12 feb 2024548,85548,85540,02542,31541,56343.900
09 feb 2024548,49550,77545,11550,26549,50388.000
08 feb 2024550,84553,08540,38545,34544,59508.800
07 feb 2024550,00550,64546,81548,69547,93413.600
06 feb 2024548,37548,37541,87545,30544,55348.600
05 feb 2024548,79549,57542,06545,89545,14335.600
02 feb 2024544,10551,27538,54549,62548,86489.600
01 feb 2024538,57546,26534,81545,81545,06561.900
31 ene 2024527,48549,32525,18537,00536,26993.200
30 ene 2024558,26562,69555,14561,57560,80621.300
29 ene 2024549,31556,16548,73555,93555,16413.000
26 ene 2024552,94553,08546,40549,68548,92426.300
25 ene 2024552,19553,37548,26551,70550,94884.500
24 ene 2024553,42554,23547,32547,77547,02353.600
23 ene 2024550,00553,20545,90552,81552,05304.000
22 ene 2024550,00553,40547,89549,91549,15449.200
19 ene 2024543,30548,52541,32548,49547,73427.300
18 ene 2024535,01542,22533,67541,94541,19425.000
17 ene 2024535,68540,00532,56537,19536,45427.400
16 ene 2024532,48537,53531,38537,27536,53428.800
12 ene 2024535,88535,88531,06534,19533,45435.000
11 ene 2024529,87532,86528,19532,40531,67336.300
10 ene 2024528,97531,32527,36530,30529,57401.400
09 ene 2024528,77533,03526,93531,52530,79373.000
08 ene 2024522,32529,35522,06528,78528,05509.200
08 ene 20240.75 Dividendo
05 ene 2024525,00526,65521,70523,07521,60444.000
04 ene 2024526,00530,95523,51524,17522,70601.000
03 ene 2024534,49537,43530,80531,00529,51488.400
02 ene 2024542,38545,24530,93534,49532,99618.500
29 dic 2023546,42548,85543,78545,17543,64398.900
28 dic 2023544,18547,38543,57546,15544,62267.800
27 dic 2023544,70545,00542,74543,75542,22539.400
26 dic 2023543,61546,47541,75543,55542,02443.600
22 dic 2023543,15545,86541,35542,85541,33420.800
21 dic 2023538,50541,58535,60540,30538,78407.700
20 dic 2023540,42544,98534,81534,94533,44676.200
19 dic 2023543,82544,55537,73541,56540,04499.900
18 dic 2023544,44544,85539,05542,97541,44653.300
15 dic 2023535,76542,00532,97541,55540,038.034.900
14 dic 2023550,77551,83538,23538,83537,32985.100
13 dic 2023544,87551,91544,53550,77549,22690.600
12 dic 2023542,10545,01542,02543,46541,93693.500
11 dic 2023540,00544,44536,95540,21538,69593.500
08 dic 2023533,45537,58531,71536,60535,09394.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...