Mercados españoles abiertos en 1 hr 35 mins

RPM International Inc. (RPM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
86,93-1,35 (-1,53%)
Al cierre: 04:00PM EST
86,93 -0,03 (-0,03%)
Después del cierre: 04:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 202288,7689,6486,5986,9386,93614.700
26 ene 202289,4889,8287,6388,2888,28619.700
25 ene 202288,1789,2987,2388,6588,65793.100
24 ene 202287,0789,6186,1389,2689,26866.100
21 ene 202288,8589,5187,6288,3188,311.001.100
20 ene 202290,4991,5188,6088,8388,83475.700
19 ene 202291,7291,7290,2390,5390,53559.800
18 ene 202291,0891,6789,0290,9390,93589.400
14 ene 202290,8992,0790,0091,7591,75977.300
13 ene 202291,7592,9591,3091,7091,70475.000
13 ene 20220.4 Dividendo
12 ene 202293,7594,0091,7692,0291,62522.300
11 ene 202292,5293,8091,4093,2792,86629.400
10 ene 202291,5692,1090,1091,9491,54912.400
07 ene 202293,9293,9291,3091,9691,56971.900
06 ene 202296,7897,0994,0694,3693,95821.700
05 ene 202296,7799,9795,0197,4497,02973.300
04 ene 202298,1298,8696,8997,1196,69803.800
03 ene 2022100,84101,4897,6698,3597,92494.400
31 dic 202199,86101,4699,86101,00100,56295.900
30 dic 2021100,74101,2199,7699,9399,50334.000
29 dic 2021100,00101,1399,91100,78100,34318.600
28 dic 202199,48100,5499,44100,0499,61426.600
27 dic 202198,0499,6097,5799,5599,12383.900
23 dic 202197,2598,3097,0497,5197,09199.500
22 dic 202196,1497,1795,6396,9796,55284.200
21 dic 202196,0997,2695,4296,1495,72510.300
20 dic 202195,8196,1893,6995,7195,29581.100
17 dic 202199,5099,5096,2896,8096,381.257.900
16 dic 202198,81100,3998,6699,7799,34351.200
15 dic 202196,8998,7796,1698,7498,31368.100
14 dic 202197,0597,6996,1396,8496,42478.000
13 dic 202196,9698,1196,5297,3196,89385.900
10 dic 202197,1197,8196,7097,4397,01316.700
09 dic 202197,2097,4496,4296,4396,01346.000
08 dic 202196,2097,6196,2097,1896,76418.000
07 dic 202197,0597,0595,9896,4396,01432.000
06 dic 202194,4596,7093,9495,4395,02330.400
03 dic 202193,6694,6293,0093,5293,11571.200
02 dic 202190,3394,4690,3393,6593,24543.500
01 dic 202192,1093,5390,3890,3889,99491.800
30 nov 202192,4993,0190,5391,0490,64684.900
29 nov 202192,0493,3391,2293,0292,62459.600
26 nov 202192,3092,7591,4291,5191,11282.500
24 nov 202193,0294,2192,6393,3792,96318.400
23 nov 202194,5695,3894,4494,8394,42253.900
22 nov 202195,0195,4694,4594,5294,11300.400
19 nov 202194,1095,9293,9394,6494,23446.500
18 nov 202196,7296,9093,7793,8593,44451.000
17 nov 202195,3296,5894,7196,5396,11602.900
16 nov 202194,3995,5194,3095,2494,83554.300
15 nov 202194,0694,9193,0694,4594,04343.500
12 nov 202191,6793,7891,6393,6693,25595.300
11 nov 202191,2591,6691,0291,4191,01275.500
10 nov 202190,3791,3190,3691,2990,89373.600
09 nov 202190,0091,2490,0090,4190,02256.200
08 nov 202190,0090,3689,2789,6789,28473.900
05 nov 202189,7290,3689,3089,7889,39590.900
04 nov 202188,9390,1588,7789,3088,91477.000
03 nov 202187,9888,8887,0188,7688,37437.300
02 nov 202187,7488,4387,4088,0787,69494.100
01 nov 202187,1987,8286,6287,7087,32495.700
29 oct 202187,8488,6387,0187,2086,82939.400
28 oct 202188,6789,2387,8788,2787,89465.100
27 oct 202189,0189,7688,0188,4988,11738.300
26 oct 202188,2689,0587,2588,7188,32704.400
25 oct 202188,3388,7887,2987,9387,55690.500
22 oct 202187,9089,0987,5688,5488,161.091.000
21 oct 202185,5388,0985,0487,8187,431.037.300
20 oct 202183,9885,6583,4885,5885,21871.600
19 oct 202184,5084,5083,0583,9483,58649.100
18 oct 202183,1484,4082,7584,1983,82823.200
15 oct 202182,8983,6182,3983,4983,13624.300
15 oct 20210.4 Dividendo
14 oct 202180,5382,8980,3682,8382,07774.200
13 oct 202180,3980,6279,0880,0379,30763.400
12 oct 202179,5080,4879,4980,2479,51707.000
11 oct 202179,2380,9279,2379,7879,05680.800
08 oct 202179,5880,1678,4979,0278,30712.100
07 oct 202181,3282,5179,5579,8079,071.015.100
06 oct 202179,4481,7379,0081,5380,781.044.700
05 oct 202179,0079,8578,4379,5078,77846.400
04 oct 202178,3979,5077,9378,8878,16736.300
01 oct 202178,0778,9977,2278,4977,77507.300
30 sept 202178,8079,1977,6377,6576,94635.500
29 sept 202178,5179,1678,1878,4977,77458.500
28 sept 202179,0079,4778,4378,6577,93403.100
27 sept 202179,2080,5479,1179,2878,55389.000
24 sept 202179,4380,5879,1679,2278,49385.200
23 sept 202178,8879,8678,7779,4778,74506.400
22 sept 202178,3679,5777,9178,4777,75592.000
21 sept 202178,4178,5377,3877,9077,19505.400
20 sept 202177,5378,0876,4377,9577,24702.600
17 sept 202179,3579,3677,9978,6177,891.536.400
16 sept 202179,2779,9478,7779,5978,86565.000
15 sept 202179,6579,8778,8579,1878,46716.000
14 sept 202179,7179,9579,1479,5578,82504.500
13 sept 202180,6180,8279,0679,5478,81555.800
10 sept 202181,0081,6779,8579,8879,15374.100
09 sept 202180,0681,6680,0680,8480,10555.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...