Mercados españoles cerrados

RPM International Inc. (RPM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
107,38+0,49 (+0,46%)
Al cierre: 04:00PM EDT
107,38 0,00 (0,00%)
Después del cierre: 05:59PM 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 2024107,71108,85107,37107,38107,38356.500
25 abr 2024107,42107,42106,38106,89106,89472.500
24 abr 2024107,54108,76107,03107,93107,93671.400
23 abr 2024107,02108,33106,78107,87107,87345.100
22 abr 2024107,04108,51106,53107,88107,88521.100
19 abr 2024107,57108,04105,95106,57106,57644.800
18 abr 2024107,93108,42106,97107,38107,38537.300
18 abr 20240.46 Dividendo
17 abr 2024108,45108,75106,79107,36106,90567.100
16 abr 2024108,13108,53107,30107,89107,43424.600
15 abr 2024109,41109,96107,78108,40107,94505.200
12 abr 2024108,78109,03107,84108,45107,99480.300
11 abr 2024110,94111,31109,80109,82109,35658.800
10 abr 2024110,81112,19110,54110,64110,17548.500
09 abr 2024113,55114,08111,64113,07112,59526.300
08 abr 2024113,03113,89112,93113,10112,62728.300
05 abr 2024112,06113,70112,06112,91112,43771.500
04 abr 2024115,57116,81110,77111,69111,211.605.500
03 abr 2024116,67118,67116,67118,52118,011.020.600
02 abr 2024117,58117,91116,31116,85116,35730.400
01 abr 2024118,93118,93117,20118,29117,78519.600
28 mar 2024120,12120,74118,80118,95118,44636.600
27 mar 2024118,48120,20118,48120,18119,67367.600
26 mar 2024118,11118,52117,47117,67117,17414.900
25 mar 2024118,58118,72117,64117,91117,40343.200
22 mar 2024119,21119,42118,43118,69118,18355.000
21 mar 2024118,32119,27117,77119,21118,70390.600
20 mar 2024116,77118,14116,31117,76117,26408.000
19 mar 2024115,72116,55115,29116,46115,96442.900
18 mar 2024116,32116,97115,30115,56115,06488.800
15 mar 2024114,89116,67114,72115,69115,191.167.200
14 mar 2024117,41117,98115,41115,80115,30722.200
13 mar 2024118,09119,16117,52117,89117,38514.900
12 mar 2024117,50118,61117,03118,26117,75467.500
11 mar 2024117,35117,60116,09117,57117,07413.800
08 mar 2024118,98119,12117,25117,36116,86330.100
07 mar 2024117,76119,39117,66118,58118,07435.600
06 mar 2024116,81117,18115,81116,91116,41652.300
05 mar 2024116,07117,11115,14116,05115,55419.700
04 mar 2024115,43117,61115,15116,47115,97648.600
01 mar 2024114,70115,63114,15114,77114,28465.800
29 feb 2024114,49115,59113,77115,35114,86984.800
28 feb 2024112,37114,32112,12114,20113,71446.800
27 feb 2024112,43112,85111,70112,77112,29409.900
26 feb 2024112,65113,00111,63112,09111,61387.700
23 feb 2024112,86113,13112,57112,72112,24445.300
22 feb 2024110,35112,55110,35112,34111,86592.000
21 feb 2024109,03110,49108,33110,49110,02540.300
20 feb 2024108,11108,98107,95108,84108,37351.300
16 feb 2024108,62109,72108,40108,44107,98451.900
15 feb 2024108,79109,81108,79109,12108,65471.200
14 feb 2024109,27109,36107,85108,14107,68477.800
13 feb 2024107,76109,19107,38108,55108,08823.600
12 feb 2024108,17109,99108,11109,53109,06636.100
09 feb 2024106,86108,08106,50107,81107,35572.600
08 feb 2024105,84106,50104,42106,49106,03546.200
07 feb 2024105,43106,27104,90105,98105,53417.600
06 feb 2024104,63105,29104,37104,87104,421.114.000
05 feb 2024105,33105,40103,63104,33103,88579.000
02 feb 2024107,06107,12106,06106,45105,99694.400
01 feb 2024107,19108,03106,43107,87107,41771.200
31 ene 2024107,95108,29106,31106,66106,201.644.300
30 ene 2024107,96108,40107,69107,92107,46425.800
29 ene 2024107,28108,24106,93108,22107,76427.500
26 ene 2024108,09108,84107,09107,41106,95542.700
25 ene 2024107,00107,75106,49107,52107,06653.900
24 ene 2024107,46107,46106,34106,52106,06462.800
23 ene 2024108,29108,29106,69106,98106,52461.200
22 ene 2024108,44109,07107,65107,95107,49638.200
19 ene 2024109,16109,16107,36108,10107,64769.400
18 ene 2024107,82109,53107,61109,36108,89516.400
18 ene 20240.46 Dividendo
17 ene 2024106,65107,95106,47107,69106,77768.300
16 ene 2024106,65107,66106,00107,52106,60506.800
12 ene 2024107,06107,20105,24107,16106,25621.100
11 ene 2024107,81107,81106,04106,35105,44528.200
10 ene 2024105,73107,17105,73107,06106,15609.300
09 ene 2024105,30106,02104,66105,72104,82717.300
08 ene 2024105,32106,24104,81106,22105,31526.200
05 ene 2024103,38106,26103,15104,76103,87885.600
04 ene 2024102,99105,15100,82103,91103,021.886.700
03 ene 2024109,03109,05106,70107,14106,23982.800
02 ene 2024110,82111,08109,12109,74108,80692.200
29 dic 2023111,91112,54111,52111,63110,68468.600
28 dic 2023112,29112,59111,96112,11111,15318.600
27 dic 2023112,39113,16112,29112,63111,67324.300
26 dic 2023112,55113,15112,22112,70111,74427.400
22 dic 2023112,06112,77111,23112,27111,31252.200
21 dic 2023111,85112,01110,57111,64110,69368.800
20 dic 2023112,60113,37110,91110,93109,98600.300
19 dic 2023112,37113,01112,03112,77111,81540.900
18 dic 2023112,07112,07110,80111,60110,65447.900
15 dic 2023111,89112,90111,18111,92110,961.582.100
14 dic 2023110,65112,87110,00112,22111,26680.800
13 dic 2023107,11109,63106,93109,51108,58739.000
12 dic 2023107,70107,83107,05107,34106,42491.400
11 dic 2023107,60108,09107,23107,65106,73378.700
08 dic 2023106,71107,37106,21107,02106,11404.700
07 dic 2023106,23107,28106,17106,82105,91361.500
06 dic 2023105,33106,60105,33105,88104,98437.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...