RSG - Republic Services, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jul. 202079,6980,7678,8080,5080,501.716.000
08 jul. 202080,6080,7879,8280,0080,001.091.700
07 jul. 202081,3581,8580,7680,8780,871.156.800
06 jul. 202082,1082,4481,0681,5781,571.354.200
02 jul. 202082,0982,3880,7381,2381,231.714.500
01 jul. 202082,3282,5181,2081,3981,391.295.000
30 jun. 202080,6282,5280,5182,0582,051.257.500
30 jun. 20200.405 Dividendo
29 jun. 202081,3981,3980,3881,0980,681.107.500
26 jun. 202079,9480,7679,8180,5280,122.228.900
25 jun. 202079,0480,2678,2280,1479,741.076.300
24 jun. 202080,9180,9778,8279,3878,981.686.600
23 jun. 202082,1482,6481,1281,3380,92994.200
22 jun. 202079,8381,3379,2981,2380,821.118.700
19 jun. 202083,6183,7779,7179,9479,543.528.500
18 jun. 202082,2382,6081,6282,5282,11880.100
17 jun. 202083,0583,7482,1682,6282,211.091.300
16 jun. 202083,6384,1682,0982,7782,361.282.400
15 jun. 202080,0082,3879,2681,6681,251.398.600
12 jun. 202083,0983,8680,2681,7381,321.296.700
11 jun. 202084,9484,9981,5481,6681,251.199.300
10 jun. 202088,1588,1585,8886,6586,221.242.300
09 jun. 202088,7689,2087,2187,8287,38952.900
08 jun. 202089,5490,2089,1289,8189,361.227.900
05 jun. 202088,5090,1687,8389,9189,461.604.900
04 jun. 202086,7787,1985,7286,8486,411.103.200
03 jun. 202087,4587,9187,0087,2786,831.089.600
02 jun. 202085,1387,3284,5186,6386,201.450.700
01 jun. 202085,4785,5984,7485,0584,63767.300
29 may. 202085,1186,1484,3485,4685,031.878.400
28 may. 202084,8885,4983,9484,8984,471.096.700
27 may. 202083,8084,0182,0183,9783,551.880.000
26 may. 202082,4383,4982,1182,7782,361.083.300
22 may. 202081,0981,2080,4481,1280,71591.100
21 may. 202080,9282,1580,5780,8180,41677.700
20 may. 202081,5382,6581,1081,7181,30715.900
19 may. 202081,8282,5380,9681,0180,611.239.200
18 may. 202081,8182,8381,0382,2181,801.292.100
15 may. 202079,2279,7178,4079,4779,072.297.200
14 may. 202078,4880,0077,8079,9979,591.419.700
13 may. 202079,9580,6478,6079,1778,771.156.900
12 may. 202081,9882,4380,2080,2579,85951.600
11 may. 202080,4382,6280,1782,0581,641.264.000
08 may. 202081,8282,3881,0981,3180,901.032.200
07 may. 202079,3881,8579,1581,2180,801.757.300
06 may. 202085,2385,2378,5078,5578,162.333.600
05 may. 202077,9578,3277,3977,4877,091.531.700
04 may. 202076,5177,4476,1977,2076,811.175.700
01 may. 202077,3177,3976,3277,1376,74865.500
30 abr. 202078,4279,2977,2578,3477,951.331.300
29 abr. 202080,2980,6178,5279,7779,371.234.600
28 abr. 202080,6080,6078,5678,9878,591.104.900
27 abr. 202076,8779,1576,5378,6278,23976.800
24 abr. 202076,8176,9775,3476,1075,721.332.200
23 abr. 202077,8578,2776,3576,5076,121.435.400
22 abr. 202077,5678,9777,1777,8777,481.740.000
21 abr. 202076,6977,8676,2276,5776,191.210.900
20 abr. 202079,8580,0977,9078,2977,90998.100
17 abr. 202079,7880,5878,2680,2879,881.333.100
16 abr. 202077,1377,7575,6177,3676,971.390.700
15 abr. 202077,5077,9675,7777,0076,621.748.300
14 abr. 202079,1679,8978,3179,1878,781.501.500
13 abr. 202081,5081,8277,6878,8978,50931.700
09 abr. 202078,9282,9278,9281,8281,411.667.900
08 abr. 202075,7378,5874,8278,2477,851.294.800
07 abr. 202076,5377,4374,7774,9674,592.041.200
06 abr. 202074,9875,5073,7574,1173,742.269.500
03 abr. 202074,1075,3971,7072,5372,172.923.900
02 abr. 202071,8675,6671,8075,2374,851.691.100
01 abr. 202072,8772,9271,3272,7172,351.627.300
31 mar. 202075,3576,1374,2175,0674,692.441.700
31 mar. 20200.405 Dividendo
30 mar. 202077,1678,1275,1076,6575,861.776.400
27 mar. 202074,8378,8773,9375,6074,821.612.700
26 mar. 202072,4677,9772,0077,4076,611.959.200
25 mar. 202071,0073,2268,1371,7471,002.745.400
24 mar. 202068,7572,2968,4371,4970,762.055.200
23 mar. 202070,6971,8665,3766,2665,582.274.300
20 mar. 202073,6474,5070,5271,5470,812.674.200
19 mar. 202075,3075,3771,9174,0073,242.460.500
18 mar. 202078,4079,9873,8175,8975,111.888.800
17 mar. 202077,6382,3076,7081,6480,802.568.900
16 mar. 202076,5080,8975,6876,1275,342.481.900
13 mar. 202082,8684,9978,8084,9884,112.672.500
12 mar. 202084,9986,4579,5879,5978,772.767.700
11 mar. 202091,8592,8689,9391,2890,341.955.700
10 mar. 202093,8194,1190,0093,3492,381.925.900
09 mar. 202091,4794,8490,0092,0491,101.966.400
06 mar. 202092,9095,8792,0095,5294,541.577.700
05 mar. 202094,9096,4094,0794,9293,951.681.800
04 mar. 202093,6396,6293,5296,5695,571.543.100
03 mar. 202094,0695,6990,8091,3190,372.056.100
02 mar. 202090,9094,2990,3994,0893,121.857.400
28 feb. 202090,0590,6586,9690,2689,333.320.300
27 feb. 202096,1697,2491,3391,3490,401.921.900
26 feb. 202097,3598,3396,8496,9095,911.490.600
25 feb. 202099,0999,8296,9497,0596,061.384.300
24 feb. 202098,4999,4998,0998,9397,921.288.500
21 feb. 202099,1199,7198,8299,4398,411.226.500
20 feb. 202099,5599,9098,4799,1298,101.171.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines