RSG - Republic Services, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 nov. 201987,5987,8486,6586,7586,75701.700
20 nov. 201987,2188,2587,1787,7187,71748.300
19 nov. 201987,3487,8387,0787,5987,59719.300
18 nov. 201987,0987,6486,9687,2487,24789.500
15 nov. 201987,1987,3986,4486,9186,91772.100
14 nov. 201986,8987,3786,5087,1387,13618.000
13 nov. 201985,9786,9685,9586,8286,82798.100
12 nov. 201986,1786,2285,7886,0286,02735.800
11 nov. 201986,0086,3585,7686,0186,01807.300
08 nov. 201985,4686,1985,4586,1886,18843.300
07 nov. 201986,1986,4385,4385,5085,501.231.400
06 nov. 201985,7186,3985,6986,1386,131.140.500
05 nov. 201986,1286,4484,8985,7285,721.028.800
04 nov. 201986,6386,9485,8886,2286,22848.400
01 nov. 201987,6587,8886,0586,6886,681.243.500
31 oct. 201987,3588,7186,0087,5187,511.591.000
30 oct. 201987,6289,0087,0988,7888,781.042.100
29 oct. 201985,9287,9885,8687,8987,891.497.800
28 oct. 201986,0086,1385,3686,0486,04986.000
25 oct. 201986,9687,1985,9186,0386,03801.200
24 oct. 201986,6487,1785,8886,8986,89710.900
23 oct. 201987,3587,7986,3586,7686,76891.300
22 oct. 201987,7388,3687,1987,2587,25740.800
21 oct. 201988,4688,6987,4987,7087,701.003.400
18 oct. 201986,8888,6686,2388,2488,241.458.100
17 oct. 201985,9086,5385,8886,1186,11786.500
16 oct. 201986,0086,0084,9985,6985,691.077.900
15 oct. 201986,0886,6785,8986,0986,09914.800
14 oct. 201986,4386,7185,9486,1186,11426.400
11 oct. 201987,5587,8886,3586,3886,38770.500
10 oct. 201986,0087,1085,8386,8786,87894.800
09 oct. 201985,9486,3685,4786,1886,18622.900
08 oct. 201986,2986,3785,3385,6085,60940.100
07 oct. 201986,6086,8386,2886,5886,58743.400
04 oct. 201985,3786,8485,3686,7486,74766.100
03 oct. 201984,9285,5684,2885,0585,05875.700
02 oct. 201985,6385,9884,4885,0885,081.179.200
01 oct. 201986,8787,5986,0086,1586,151.127.200
30 sept. 201985,8587,0485,7386,5586,551.073.400
30 sept. 20190.405 Dividendo
27 sept. 201987,0587,3285,4386,2285,821.283.100
26 sept. 201986,3087,2385,8386,8486,43731.800
25 sept. 201986,9887,3986,0286,1085,701.150.700
24 sept. 201987,3388,0786,5286,9486,531.150.900
23 sept. 201987,0487,4986,8887,0886,67715.700
20 sept. 201986,5187,5886,3687,4887,072.051.300
19 sept. 201986,3686,6586,0186,0485,641.001.200
18 sept. 201985,7386,1985,0886,1485,74777.600
17 sept. 201984,9185,7084,8085,5985,191.076.300
16 sept. 201984,8985,2784,6084,8984,49790.700
13 sept. 201986,0686,5784,8885,1484,741.169.500
12 sept. 201985,5986,4085,4385,9285,521.260.600
11 sept. 201985,8386,4784,7985,0984,691.716.600
10 sept. 201987,3787,6185,3185,8585,452.178.200
09 sept. 201989,0389,1187,5387,6287,211.048.500
06 sept. 201989,0589,3288,4288,8888,46843.300
05 sept. 201990,0090,4288,7488,8188,39900.300
04 sept. 201990,0090,0089,5589,8389,41792.800
03 sept. 201989,0589,7388,8989,6789,25799.500
30 ago. 201989,9990,1588,9589,2588,831.182.600
29 ago. 201989,4989,5988,8589,4088,981.065.000
28 ago. 201988,5688,9688,2688,9288,50862.800
27 ago. 201988,9089,1288,5088,6088,18878.500
26 ago. 201987,7388,3087,3988,2587,84805.900
23 ago. 201988,9489,3087,0487,4287,011.073.200
22 ago. 201989,3989,6288,7089,0288,60571.100
21 ago. 201989,4589,6689,1089,3088,88558.800
20 ago. 201990,1590,5089,0089,0088,58844.800
19 ago. 201990,3790,6289,9690,3589,93919.500
16 ago. 201989,7690,3189,5189,9289,501.187.100
15 ago. 201988,8589,7988,6989,5589,13928.900
14 ago. 201989,8290,2088,6688,6888,261.413.200
13 ago. 201989,3290,6089,3290,2789,851.030.400
12 ago. 201989,9690,2789,2589,5889,16824.000
09 ago. 201989,9290,3189,3789,9589,53996.700
08 ago. 201988,8989,8488,3489,7989,371.207.700
07 ago. 201987,5288,6386,8888,2287,812.042.800
06 ago. 201986,9288,1386,6988,0387,621.887.100
05 ago. 201988,0688,4486,3486,8786,461.321.900
02 ago. 201988,2288,8587,7788,4187,991.451.200
01 ago. 201988,5789,1288,0988,2487,83904.000
31 jul. 201989,3689,7187,9188,6588,23853.400
30 jul. 201990,0290,6089,1789,4689,04684.000
29 jul. 201989,8290,3489,5590,0989,671.087.700
26 jul. 201985,6190,3985,6090,2989,871.550.100
25 jul. 201986,9487,3786,7587,0986,681.389.200
24 jul. 201987,1587,2086,4286,7086,29954.300
23 jul. 201987,5687,6386,9487,2386,82750.500
22 jul. 201987,1587,5686,6187,2886,87710.100
19 jul. 201988,1188,3686,9387,1186,701.118.200
18 jul. 201987,6388,0687,1188,0487,63758.200
17 jul. 201987,7888,1387,7287,8387,42761.800
16 jul. 201987,3087,7387,1187,6887,27805.500
15 jul. 201987,0787,3286,7887,3086,89789.700
12 jul. 201987,3087,6086,1886,9786,561.137.500
11 jul. 201987,4087,6887,0287,4086,99872.100
10 jul. 201987,2087,7587,1287,5187,10741.300
09 jul. 201986,8687,2686,6087,2186,80728.200
08 jul. 201987,3187,7086,9287,0086,59653.300
05 jul. 201987,8787,8786,7787,5087,09543.900
*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