Mercados españoles cerrados

Royalty Pharma plc (RPRX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,16+0,05 (+0,18%)
A partir del 01:28PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202427,9828,2727,8128,1628,16363.000
25 abr 202428,0628,2027,6528,1128,113.308.500
24 abr 202427,9028,0027,6027,9827,982.578.300
23 abr 202427,8427,9727,2127,8227,824.682.000
22 abr 202428,2528,4027,6827,8227,822.720.400
19 abr 202427,8528,1927,6928,1628,161.775.800
18 abr 202427,5428,0327,5027,8927,892.091.900
17 abr 202427,5427,7727,4227,6127,612.334.900
16 abr 202428,0928,1327,4627,4627,462.171.600
15 abr 202428,3728,5928,0228,2528,252.428.900
12 abr 202429,0629,0627,8728,2228,223.161.400
11 abr 202429,5329,6028,5029,0529,053.221.000
10 abr 202429,4429,7129,1629,4529,452.404.000
09 abr 202429,2329,7329,1829,7229,721.886.200
08 abr 202429,1229,3229,0629,2429,243.786.700
05 abr 202428,6729,5328,5729,1929,192.987.700
04 abr 202428,8929,1628,5328,7228,722.542.300
03 abr 202429,4929,5628,6828,8028,803.624.800
02 abr 202429,9629,9629,4229,4429,441.675.400
01 abr 202430,5230,5529,8629,9029,901.534.400
28 mar 202430,5030,8030,3030,3730,372.888.700
27 mar 202430,4230,5430,1830,4530,451.424.600
26 mar 202430,2230,3930,0230,2330,231.541.800
25 mar 202430,2730,4830,0830,2830,281.321.100
22 mar 202430,5830,6730,2330,2730,271.591.000
21 mar 202430,5430,6430,3130,4330,432.172.800
20 mar 202430,0030,5229,9130,4130,413.432.500
19 mar 202430,0330,3830,0330,1830,182.221.600
18 mar 202430,1430,2029,8630,0530,051.705.800
15 mar 202429,7230,2629,7030,0930,093.450.300
14 mar 202429,8230,0429,6729,8529,852.178.900
13 mar 202430,3630,5829,8629,8829,881.736.600
12 mar 202430,0030,5729,9030,3530,353.809.200
11 mar 202430,4830,6530,0030,0830,082.027.400
08 mar 202430,1630,4829,9130,3730,372.162.300
07 mar 202429,7430,2829,4230,0430,041.885.800
06 mar 202429,7530,0029,5829,7429,743.098.100
05 mar 202429,8929,9429,2229,4329,432.844.300
04 mar 202430,0230,0729,6529,8929,892.168.300
01 mar 202430,4730,4729,5629,9329,932.680.900
29 feb 202430,7030,7330,1430,3430,344.580.600
28 feb 202431,1931,3130,3730,6130,612.440.300
27 feb 202431,4231,6631,1731,3031,302.423.300
26 feb 202430,9731,6030,9131,3331,332.774.000
23 feb 202431,1631,2230,7531,0331,032.378.900
22 feb 202431,1031,2830,7031,0231,022.942.500
21 feb 202430,3631,2830,2331,2331,236.577.800
20 feb 202429,9130,4029,8530,3030,305.636.000
16 feb 202430,0330,2729,5729,9229,923.641.900
15 feb 202429,6730,8529,5030,0330,034.814.500
15 feb 20240.21 Dividendo
14 feb 202429,2729,3928,8229,3029,092.654.500
13 feb 202429,0229,4328,9029,3129,103.082.100
12 feb 202429,1029,2828,9329,0528,843.768.800
09 feb 202428,6829,6128,6029,2629,053.612.700
08 feb 202429,1129,2228,3028,7028,493.359.200
07 feb 202430,1930,3429,2929,3329,123.819.300
06 feb 202428,0430,2127,7530,1929,976.472.100
05 feb 202427,9427,9427,3527,7127,513.023.300
02 feb 202428,4528,5027,9228,1027,902.275.200
01 feb 202428,4628,7028,2228,6828,471.442.500
31 ene 202428,7028,8328,2428,3928,191.992.300
30 ene 202429,0729,0728,6028,6828,472.079.900
29 ene 202429,1129,1628,8729,0528,841.467.800
26 ene 202429,2729,4629,0329,1128,901.334.400
25 ene 202429,1629,3628,6329,1128,901.433.300
24 ene 202429,4529,5429,0029,0828,871.919.800
23 ene 202429,2329,5029,0929,3829,172.613.200
22 ene 202429,2029,4828,9929,2429,032.158.400
19 ene 202428,2029,1027,9829,0728,862.789.600
18 ene 202428,3228,5227,8428,0427,841.860.500
17 ene 202428,1928,3528,0228,3328,132.377.000
16 ene 202428,3128,4928,1228,4128,211.974.100
12 ene 202428,7629,0228,3528,3828,181.758.300
11 ene 202428,6728,6728,2328,6128,402.276.200
10 ene 202428,3028,7928,1728,7828,572.263.900
09 ene 202427,9628,5527,8828,3328,132.204.900
08 ene 202427,4627,9727,1727,9627,762.522.800
05 ene 202427,6127,9827,4327,4627,261.630.400
04 ene 202427,7527,9527,3627,8027,602.435.100
03 ene 202428,1428,3027,4827,7427,542.537.200
02 ene 202427,9928,8027,9728,2728,073.969.500
29 dic 202327,9328,1627,8728,0927,891.402.900
28 dic 202328,0028,4827,8927,9627,761.746.900
27 dic 202326,9028,0626,9028,0127,812.244.300
26 dic 202327,4527,6027,2427,2427,041.179.500
22 dic 202327,3827,7527,3527,5527,351.205.800
21 dic 202327,1927,6027,1327,3827,181.494.600
20 dic 202327,8227,9027,0727,0726,882.542.500
19 dic 202327,4527,7927,1627,7827,582.783.400
18 dic 202327,4527,4926,7527,3527,153.484.900
15 dic 202328,4728,5227,3327,3727,175.808.300
14 dic 202329,5229,6328,3728,6328,425.761.600
13 dic 202328,4329,3428,2729,2229,012.877.400
12 dic 202328,6928,7628,2328,5128,312.755.400
11 dic 202328,5929,1028,5628,6928,482.061.700
08 dic 202328,6628,7828,5028,5728,371.790.900
07 dic 202328,7529,1428,4328,7728,562.283.200
06 dic 202328,2829,0828,2728,7628,553.011.300
05 dic 202328,1828,5027,9828,4528,253.005.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...