Mercados españoles cerrados en 3 hrs 10 min

Rapid7, Inc. (RPD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,85-0,64 (-1,38%)
Al cierre: 04:00PM EDT
45,85 0,00 (0,00%)
Después del cierre: 04:20PM 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 202445,4946,2445,1645,8545,85516.200
24 abr 202446,1046,9646,0546,4946,49486.300
23 abr 202444,6846,5644,1346,1746,17521.600
22 abr 202445,3345,5544,0544,7244,72548.200
19 abr 202444,1044,3743,6044,3144,31360.000
18 abr 202444,0144,5643,4444,1544,15547.900
17 abr 202444,4245,0043,7143,8043,80594.800
16 abr 202445,1645,3143,6944,1844,18972.000
15 abr 202448,0048,0045,7045,7545,751.007.100
12 abr 202449,7549,8847,7247,9047,90542.000
11 abr 202450,2550,4049,3150,2950,29430.000
10 abr 202449,0750,3048,9950,0250,02704.000
09 abr 202448,8850,5548,8850,3550,35535.700
08 abr 202448,6649,1948,0448,8648,86416.700
05 abr 202447,9848,9947,7148,7648,76404.400
04 abr 202449,2549,7447,8247,9647,96467.700
03 abr 202448,1348,7247,9048,6448,64341.300
02 abr 202448,2848,6547,6648,4548,45410.200
01 abr 202449,1949,6848,5949,1849,18526.200
28 mar 202448,3749,7848,2149,0449,04522.500
27 mar 202449,6449,8448,4048,7148,71458.400
26 mar 202448,5849,8147,6449,3249,32855.400
25 mar 202449,0949,3747,9848,1148,11826.500
22 mar 202450,6650,6948,9949,1749,17836.500
21 mar 202451,8151,8850,3850,4550,451.098.600
20 mar 202451,0151,9950,5851,1851,18488.100
19 mar 202450,9751,6450,5350,9050,90749.900
18 mar 202450,0051,1949,5051,0851,08793.900
15 mar 202450,6051,2149,6050,3150,311.891.100
14 mar 202452,7253,0450,9451,5351,53917.200
13 mar 202453,4153,7552,6153,0753,07819.600
12 mar 202454,4554,6753,5553,7653,76409.100
11 mar 202453,8855,0153,0054,3054,30638.600
08 mar 202455,2355,9953,8653,9053,90727.200
07 mar 202454,5055,2653,9554,5954,59803.000
06 mar 202456,7156,9854,3654,4454,44676.100
05 mar 202457,7757,7755,6755,8655,86628.100
04 mar 202458,7159,4358,2758,8158,81477.100
01 mar 202458,6658,9256,9758,6058,60539.700
29 feb 202458,0059,1357,7658,5858,58975.200
28 feb 202455,8057,0955,6256,9056,90394.500
27 feb 202456,8256,8255,8756,3156,31464.300
26 feb 202455,0956,5354,6055,9555,95413.700
23 feb 202455,2855,8154,5455,1955,19691.300
22 feb 202455,3555,8154,5654,9054,90713.600
21 feb 202455,8057,1653,4254,2754,271.655.800
20 feb 202458,8959,2857,8758,9158,91485.900
16 feb 202459,4060,0358,7759,7859,78751.100
15 feb 202461,7961,7959,7460,3260,32522.300
14 feb 202459,8560,8659,1960,6060,60745.100
13 feb 202458,3360,2957,2958,7558,75734.700
12 feb 202461,5261,8859,7960,9660,96810.400
09 feb 202459,0061,5459,0061,4761,471.182.300
08 feb 202453,7758,7953,4758,7358,732.383.400
07 feb 202457,7758,3756,8056,9956,991.018.500
06 feb 202455,6757,2355,3557,1857,18809.800
05 feb 202455,9756,5554,5655,4355,43948.000
02 feb 202456,0257,1455,6456,7956,79531.300
01 feb 202455,1556,6154,8656,4256,42651.500
31 ene 202458,2158,2754,8555,0355,03785.900
30 ene 202457,8958,6556,9258,1158,111.099.500
29 ene 202456,2557,9056,2557,5957,591.808.700
26 ene 202455,7255,7254,5254,5554,55396.000
25 ene 202456,2156,3854,5855,4055,40714.300
24 ene 202455,3756,8854,9455,1955,19531.500
23 ene 202455,4355,8754,1254,8254,82590.700
22 ene 202455,4156,0854,3954,9054,90744.100
19 ene 202455,2955,7454,0154,5254,52530.200
18 ene 202454,8655,1554,0154,8654,86401.800
17 ene 202453,6554,4152,3154,3354,33529.800
16 ene 202454,6555,3554,0254,4154,41578.800
12 ene 202454,6455,3953,9955,0555,05667.300
11 ene 202454,3655,2853,2454,0854,08635.400
10 ene 202454,8354,9752,9054,3654,361.294.700
09 ene 202452,3255,1752,3253,8853,88661.900
08 ene 202451,6752,9751,6752,9752,97520.200
05 ene 202451,4752,9951,3251,4651,46530.300
04 ene 202453,3553,3551,8952,0052,00672.600
03 ene 202454,5154,5152,7652,9052,90836.200
02 ene 202456,2556,4954,6054,9854,98660.700
29 dic 202357,9558,1156,6457,1057,10430.800
28 dic 202358,5758,5757,8658,0258,02245.600
27 dic 202358,3458,9257,9458,4358,43413.100
26 dic 202359,5359,8558,5358,5358,53328.800
22 dic 202358,9560,0857,7859,5859,58498.200
21 dic 202358,8959,3857,5059,0059,00817.300
20 dic 202358,3659,8057,7858,1958,19838.500
19 dic 202359,2959,3558,6058,7558,75765.200
18 dic 202359,0059,3058,2359,0559,05578.900
15 dic 202359,3260,1558,3759,4459,443.308.600
14 dic 202358,0159,4957,0258,8758,871.776.400
13 dic 202357,2158,1756,3257,3957,391.022.600
12 dic 202357,2457,9056,2457,0757,07835.600
11 dic 202357,0557,2956,2556,9356,93822.800
08 dic 202355,7556,9455,5156,7556,75617.700
07 dic 202355,6456,2054,3155,9455,94575.500
06 dic 202356,7657,6455,6555,6655,66518.600
05 dic 202355,4756,6955,4556,3856,38380.900
04 dic 202356,0056,7355,2856,1556,15873.700
01 dic 202354,4956,1153,0156,0556,051.065.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...