Mercados españoles cerrados

RPM International Inc. (RPM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
81,61+4,03 (+5,19%)
Al cierre: 04:00PM EDT
81,61 0,00 (0,00%)
Después del cierre: 05:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202278,3281,6677,7181,6181,611.880.700
23 jun 202276,4778,0176,4777,5877,58643.300
22 jun 202275,0077,1874,8076,7476,74658.900
21 jun 202275,6476,2574,9275,3975,39592.400
17 jun 202276,1876,8274,6875,2075,20907.100
16 jun 202276,0176,6674,5675,4575,45961.900
15 jun 202278,4379,2476,6777,9077,90871.900
14 jun 202278,1278,3076,2077,7477,74752.400
13 jun 202279,1280,0277,9778,3078,30523.000
10 jun 202282,6383,0580,8280,8780,87576.800
09 jun 202285,4987,3384,4984,5084,50705.400
08 jun 202288,2988,6985,8086,4386,43535.500
07 jun 202287,5489,2587,2988,9888,98582.300
06 jun 202287,8089,0787,5588,3788,37491.500
03 jun 202288,1688,9587,3087,9587,95429.300
02 jun 202287,5188,8686,8188,8388,83577.900
01 jun 202288,5188,5186,0286,7786,77571.200
31 may 202290,2390,5987,6488,1088,10912.000
27 may 202289,6890,9489,3890,8990,89327.500
26 may 202287,8689,2887,8688,8788,87417.200
25 may 202285,1987,2485,1986,7086,70423.100
24 may 202285,5985,7883,5985,3285,32337.400
23 may 202285,1686,0184,3685,7285,72640.700
20 may 202285,3385,6682,4084,3684,36396.600
19 may 202283,2285,5483,1784,6484,64413.900
18 may 202285,6785,9384,0384,1984,19449.800
17 may 202285,7086,9185,0186,8886,88508.700
16 may 202283,6884,8081,8384,0284,02422.500
13 may 202284,6785,2283,5184,2484,24391.300
12 may 202283,2384,9382,3484,1884,18508.800
11 may 202282,8585,7482,8583,5583,55513.700
10 may 202285,9286,3882,9283,7783,77598.200
09 may 202283,1485,9783,1484,9484,94461.500
06 may 202283,9584,7082,5784,3684,36570.700
05 may 202286,1387,0484,2384,8984,89454.700
04 may 202284,4687,1883,8787,0187,01450.200
03 may 202284,3985,7283,8784,5984,59479.100
02 may 202282,9285,2282,3884,0484,04508.000
29 abr 202285,6486,1782,6682,9082,901.149.000
28 abr 202284,5986,0483,5886,0286,02462.100
27 abr 202283,8385,4983,4684,3184,31611.300
26 abr 202284,8986,4082,8583,6083,60690.300
25 abr 202285,1685,1982,4684,5884,58792.400
22 abr 202286,9387,3785,2685,3585,35612.200
21 abr 202288,8889,7487,2187,4387,43443.800
20 abr 202287,8389,1087,8088,2288,22475.500
19 abr 202284,7687,5284,7687,3487,34376.800
18 abr 202286,2186,8584,3784,7084,70496.300
14 abr 202286,9887,6486,3686,4086,40473.700
13 abr 202285,4386,7384,7486,6586,65408.700
13 abr 20220.4 Dividendo
12 abr 202286,3787,5785,2385,7585,35674.100
11 abr 202285,6588,2785,6586,3285,92667.500
08 abr 202286,4087,1385,3585,5985,19671.600
07 abr 202286,6287,6685,3086,4286,02878.500
06 abr 202284,7687,6484,2387,1686,751.336.700
05 abr 202283,4784,1982,7683,1282,731.111.700
04 abr 202282,3884,0281,7883,4883,09859.200
01 abr 202282,0282,6781,1282,6682,271.223.700
31 mar 202282,4982,6681,3081,4481,06677.000
30 mar 202283,6583,7281,8382,4982,11692.600
29 mar 202282,0584,6681,7283,8783,48957.300
28 mar 202280,7081,2679,6681,2680,88477.800
25 mar 202279,8481,1779,6580,5280,14562.100
24 mar 202280,0880,3379,0579,8879,51990.200
23 mar 202280,6080,8478,7579,2478,87766.200
22 mar 202282,1382,2680,6981,0280,64644.900
21 mar 202282,6183,5681,4481,9481,56410.000
18 mar 202281,5082,9280,5682,7782,38816.200
17 mar 202281,3382,6380,5982,2081,82464.600
16 mar 202281,8283,8580,6782,0181,63538.400
15 mar 202280,0781,7079,7281,4281,04663.100
14 mar 202279,2481,0978,9179,5079,13591.100
11 mar 202279,7379,8878,7178,7378,36461.300
10 mar 202278,3779,5078,3779,2978,92430.200
09 mar 202277,8179,9977,4179,3578,98643.500
08 mar 202277,1578,8475,1176,0675,71867.700
07 mar 202280,8880,8876,6376,8976,53744.200
04 mar 202281,0581,8380,4281,3881,00545.500
03 mar 202283,8683,9781,7582,3882,00522.800
02 mar 202282,0083,8181,1283,0682,67566.800
01 mar 202284,1984,6280,8881,8181,43707.700
28 feb 202284,4085,4383,7484,5784,18673.800
25 feb 202282,6385,5982,4785,5885,18462.100
24 feb 202281,8182,7481,0082,3982,01638.100
23 feb 202285,6185,7783,0583,2782,88385.500
22 feb 202285,6386,5084,4585,0684,66338.500
18 feb 202286,4487,3085,7186,2085,80415.500
17 feb 202286,2587,1885,4586,2085,80422.100
16 feb 202285,7987,0385,3286,6986,29432.600
15 feb 202285,0986,2985,0985,8585,45360.700
14 feb 202285,2185,9184,0084,5484,15479.400
11 feb 202286,0886,9184,9085,1884,78395.600
10 feb 202286,1988,1185,8186,1985,79483.600
09 feb 202288,1589,1486,5387,1386,721.034.200
08 feb 202287,0087,4086,5787,2986,88403.300
07 feb 202286,5187,4586,1186,5986,19427.200
04 feb 202287,1787,5886,1986,4486,04549.300
03 feb 202288,8589,3087,4787,7587,34451.800
02 feb 202288,6089,7187,5289,0088,58476.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...