RSG - Republic Services, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar. 202074,8378,8773,9375,6075,601.612.700
26 mar. 202072,4677,9772,0077,4077,401.959.200
25 mar. 202071,0073,2268,1371,7471,742.745.400
24 mar. 202068,7572,2968,4371,4971,492.055.200
23 mar. 202070,6971,8665,3766,2666,262.274.300
20 mar. 202073,6474,5070,5271,5471,542.674.200
19 mar. 202075,3075,3771,9174,0074,002.460.500
18 mar. 202078,4079,9873,8175,8975,891.888.800
17 mar. 202077,6382,3076,7081,6481,642.568.900
16 mar. 202076,5080,8975,6876,1276,122.481.900
13 mar. 202082,8684,9978,8084,9884,982.672.500
12 mar. 202084,9986,4579,5879,5979,592.767.700
11 mar. 202091,8592,8689,9391,2891,281.955.700
10 mar. 202093,8194,1190,0093,3493,341.925.900
09 mar. 202091,4794,8490,0092,0492,041.966.400
06 mar. 202092,9095,8792,0095,5295,521.577.700
05 mar. 202094,9096,4094,0794,9294,921.681.800
04 mar. 202093,6396,6293,5296,5696,561.543.100
03 mar. 202094,0695,6990,8091,3191,312.056.100
02 mar. 202090,9094,2990,3994,0894,081.857.400
28 feb. 202090,0590,6586,9690,2690,263.320.300
27 feb. 202096,1697,2491,3391,3491,341.922.600
26 feb. 202097,3598,3396,8496,9096,901.490.600
25 feb. 202099,0999,8296,9497,0597,051.384.300
24 feb. 202098,4999,4998,0998,9398,931.288.500
21 feb. 202099,1199,7198,8299,4399,431.226.500
20 feb. 202099,5599,9098,4799,1299,121.171.900
19 feb. 2020100,49100,9199,95100,04100,04704.800
18 feb. 2020100,46100,4699,81100,27100,271.133.000
14 feb. 202099,19100,6699,06100,43100,431.450.900
13 feb. 202098,2499,3598,1699,0199,011.080.700
12 feb. 202097,7398,8197,3198,4798,471.101.500
11 feb. 202098,0998,4497,8498,0598,05956.600
10 feb. 202097,1498,0497,0197,8397,831.248.600
07 feb. 202096,9397,5496,5797,1497,141.100.300
06 feb. 202096,9497,1896,5296,6096,601.023.300
05 feb. 202096,6097,0896,2396,8996,891.058.900
04 feb. 202096,3396,8496,1996,2396,23861.900
03 feb. 202095,3996,2895,3195,8495,841.019.700
31 ene. 202095,7796,4094,5695,0595,051.324.700
30 ene. 202094,3095,8594,0795,7395,731.212.200
29 ene. 202094,5294,6794,0294,4794,471.800.700
28 ene. 202094,7395,1894,3594,3694,361.010.700
27 ene. 202094,1894,7694,0194,6494,64867.000
24 ene. 202094,5094,9394,1994,6494,64760.700
23 ene. 202094,1394,5193,8694,4194,41932.200
22 ene. 202094,1394,6194,1094,3394,33669.000
21 ene. 202093,2193,8593,0593,8193,81802.500
17 ene. 202093,9093,9093,4093,4693,46832.800
16 ene. 202092,7993,5992,7093,5293,521.131.600
15 ene. 202092,2792,9492,2792,5692,561.717.700
14 ene. 202091,7892,2291,6992,1492,141.294.000
13 ene. 202091,0891,9791,0891,8391,83926.000
10 ene. 202090,7491,1890,5990,8990,891.118.900
09 ene. 202090,3991,4190,3590,9690,961.672.500
08 ene. 202090,2290,4889,8490,2190,211.337.400
07 ene. 202090,4390,4589,9390,1390,13772.900
06 ene. 202090,0090,6489,7390,6090,60988.700
03 ene. 202089,1990,4089,0690,2190,211.362.400
02 ene. 202089,7289,8488,7789,8389,831.688.500
31 dic. 201989,6789,9289,1889,6389,631.123.700
31 dic. 20190.405 Dividendo
30 dic. 201990,1190,2889,8190,0089,60698.000
27 dic. 201989,6190,3689,4590,2089,79942.600
26 dic. 201989,7289,8389,3189,5689,16618.200
24 dic. 201989,3389,7189,0689,5889,18250.100
23 dic. 201989,3589,5788,9489,4189,011.149.900
20 dic. 201989,3489,6888,7489,2388,831.475.900
19 dic. 201989,0089,1488,4788,8188,411.147.300
18 dic. 201989,6590,0188,9489,0888,681.185.800
17 dic. 201989,7590,3389,3989,6989,29850.700
16 dic. 201989,4689,6788,7689,2988,891.105.500
13 dic. 201988,4189,2288,2389,1588,75864.100
12 dic. 201988,7688,8888,0988,5888,181.346.400
11 dic. 201988,7389,0088,3888,8388,431.075.100
10 dic. 201988,4988,9188,3888,5488,141.013.300
09 dic. 201988,6288,7988,3088,6888,28766.100
06 dic. 201988,7689,3788,2788,7788,37947.000
05 dic. 201988,0088,5788,0088,2587,85928.600
04 dic. 201987,8188,8487,7888,0187,61955.000
03 dic. 201987,3088,3387,3087,9887,58927.400
02 dic. 201988,5788,8487,6587,6987,30943.300
29 nov. 201988,6589,2288,4288,6588,25611.500
27 nov. 201988,6988,9688,3888,6288,221.656.100
26 nov. 201987,0588,5887,0588,5588,151.681.400
25 nov. 201987,5488,3887,0487,0686,67955.100
22 nov. 201987,3087,5886,5987,2586,86826.700
21 nov. 201987,5987,8486,6586,7586,36701.700
20 nov. 201987,2188,2587,1787,7187,32748.300
19 nov. 201987,3487,8387,0787,5987,20719.300
18 nov. 201987,0987,6486,9687,2486,85789.500
15 nov. 201987,1987,3986,4486,9186,52772.100
14 nov. 201986,8987,3786,5087,1386,74618.000
13 nov. 201985,9786,9685,9586,8286,43798.100
12 nov. 201986,1786,2285,7886,0285,63735.800
11 nov. 201986,0086,3585,7686,0185,62807.300
08 nov. 201985,4686,1985,4586,1885,79843.300
07 nov. 201986,1986,4385,4385,5085,121.231.400
06 nov. 201985,7186,3985,6986,1385,741.140.500
05 nov. 201986,1286,4484,8985,7285,331.028.800
*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