Mercados españoles cerrados

Republic Services, Inc. (RSG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
191,92-1,64 (-0,85%)
Al cierre: 04:00PM EDT
191,91 -0,01 (-0,01%)
Después del cierre: 07:45PM 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 2024193,42193,68191,58191,92191,921.824.400
25 abr 2024191,68193,82190,61193,56193,561.358.400
24 abr 2024190,46192,59190,15191,99191,991.135.700
23 abr 2024192,31192,99190,03190,61190,611.348.400
22 abr 2024190,59192,75190,22191,76191,761.262.700
19 abr 2024190,25190,67188,85189,76189,761.576.400
18 abr 2024189,08189,83188,18188,97188,971.586.300
17 abr 2024188,62189,15187,10188,95188,951.460.500
16 abr 2024188,45188,98186,96187,48187,481.479.900
15 abr 2024189,41189,91186,74187,24187,24961.900
12 abr 2024188,79189,35187,03187,82187,821.006.400
11 abr 2024189,06189,51187,78189,18189,181.260.400
10 abr 2024188,00190,14187,62189,69189,691.412.000
09 abr 2024188,97189,36187,50188,80188,801.175.000
08 abr 2024187,62189,26187,52188,52188,521.222.000
05 abr 2024187,48188,48186,38188,40188,40735.600
04 abr 2024190,18190,46186,43186,78186,781.605.500
03 abr 2024188,86189,64188,42189,24189,241.051.500
02 abr 2024189,64190,33188,92188,92188,921.171.000
01 abr 2024190,69190,86189,27189,83189,831.473.400
01 abr 20240.535 Dividendo
28 mar 2024191,88192,06191,02191,44190,901.187.400
27 mar 2024190,33191,57189,70191,52190,981.228.300
26 mar 2024189,73190,42189,33189,69189,161.316.700
25 mar 2024190,45190,60189,00189,73189,201.112.100
22 mar 2024189,75190,72188,97190,51189,981.239.200
21 mar 2024187,98189,40187,30189,12188,592.009.900
20 mar 2024188,51188,66187,28187,80187,281.193.100
19 mar 2024188,28188,48187,46188,15187,621.097.200
18 mar 2024186,31188,16186,28187,58187,06788.500
15 mar 2024184,42186,61184,39186,31185,791.790.600
14 mar 2024186,54186,78184,42186,33185,81880.000
13 mar 2024185,67186,03184,23185,89185,37795.300
12 mar 2024184,10186,10183,88185,44184,92974.300
11 mar 2024184,00184,53182,82184,27183,761.037.600
08 mar 2024183,39184,72182,77184,19183,68816.100
07 mar 2024184,80184,88183,40184,00183,49925.600
06 mar 2024183,12184,74182,75183,80183,291.081.700
05 mar 2024185,00185,58182,57183,76183,251.008.800
04 mar 2024183,67185,22183,48184,94184,42914.500
01 mar 2024182,90184,07182,04183,64183,131.248.400
29 feb 2024185,00185,15182,76183,60183,091.933.800
28 feb 2024192,57192,57184,49185,95185,432.064.200
27 feb 2024184,71184,94183,33184,52184,001.324.600
26 feb 2024185,33186,20184,70184,87184,351.468.900
23 feb 2024183,59185,32183,53184,98184,461.233.200
22 feb 2024181,79183,99181,18183,33182,821.072.000
21 feb 2024180,01181,52179,62181,36180,851.074.600
20 feb 2024181,41182,27179,83180,01179,511.283.600
16 feb 2024180,20181,34179,48180,43179,93902.800
15 feb 2024178,50179,98177,03179,86179,361.441.700
14 feb 2024176,32178,78176,30178,74178,242.308.900
13 feb 2024173,21176,54172,23175,61175,121.828.300
12 feb 2024172,95173,21171,06172,00171,521.172.700
09 feb 2024175,01175,07172,79173,49173,011.006.300
08 feb 2024175,01175,07173,09174,64174,151.131.600
07 feb 2024174,15175,35173,22174,56174,07967.200
06 feb 2024173,41173,75172,49173,68173,191.009.200
05 feb 2024173,46174,12172,68173,25172,77832.400
02 feb 2024173,91174,46172,79173,66173,17801.200
01 feb 2024170,72173,86169,83173,83173,34982.700
31 ene 2024173,51173,55170,47171,12170,642.427.300
30 ene 2024171,77172,96171,31172,88172,40968.000
29 ene 2024171,10171,74170,58171,47170,991.257.300
26 ene 2024170,59171,36170,35171,29170,811.298.200
25 ene 2024168,72170,37168,58170,28169,801.506.300
24 ene 2024170,00170,38169,20169,34168,872.188.900
23 ene 2024168,68169,87168,01169,82169,351.109.000
22 ene 2024168,70169,27167,51168,83168,36928.000
19 ene 2024168,08169,15167,64168,68168,211.487.500
18 ene 2024166,20167,80165,99167,75167,28743.400
17 ene 2024165,60168,22165,25166,20165,74840.300
16 ene 2024165,68166,61165,06165,64165,18952.300
12 ene 2024164,42166,22163,45166,14165,681.064.100
11 ene 2024164,53164,71163,17163,93163,47778.100
10 ene 2024163,47164,38162,86164,30163,84629.200
09 ene 2024164,03164,62163,21163,81163,35694.000
08 ene 2024163,93164,40162,27164,35163,89956.600
05 ene 2024164,21164,49162,75163,52163,06693.500
04 ene 2024164,70165,90163,77164,16163,70713.000
03 ene 2024165,76167,13163,69163,72163,261.343.900
02 ene 2024163,70166,02163,70164,94164,481.068.000
29 dic 2023164,18165,06163,72164,91164,45676.100
29 dic 20230.535 Dividendo
28 dic 2023164,09164,88163,71164,31163,32758.800
27 dic 2023162,87163,82162,56163,76162,77569.600
26 dic 2023162,34163,41161,94163,07162,08545.000
22 dic 2023161,99162,88161,34162,69161,711.213.000
21 dic 2023162,00163,42161,19161,65160,671.311.400
20 dic 2023162,39163,57162,18162,20161,221.389.900
19 dic 2023163,60163,98162,28162,80161,821.615.100
18 dic 2023162,87164,56162,64163,57162,581.063.500
15 dic 2023160,81162,55160,65162,08161,102.886.300
14 dic 2023166,80166,80162,35162,69161,712.212.000
13 dic 2023165,33167,17165,18167,11166,101.042.000
12 dic 2023162,59165,32162,07165,17164,17684.700
11 dic 2023161,93163,05161,53162,44161,46854.600
08 dic 2023162,05162,05160,42161,79160,81864.600
07 dic 2023161,85162,79160,60161,59160,61924.600
06 dic 2023161,33162,21160,39161,85160,871.233.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...