RSG - Republic Services, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 sept. 201984,8985,2684,6084,8984,89753.820
13 sept. 201986,0686,5784,8885,1485,141.158.600
12 sept. 201985,5986,4085,4385,9285,921.260.600
11 sept. 201985,8386,4784,7985,0985,091.716.600
10 sept. 201987,3787,6185,3185,8585,852.178.200
09 sept. 201989,0389,1187,5387,6287,621.048.500
06 sept. 201989,0589,3288,4288,8888,88843.300
05 sept. 201990,0090,4288,7488,8188,81900.300
04 sept. 201990,0090,0089,5589,8389,83792.800
03 sept. 201989,0589,7388,8989,6789,67799.500
30 ago. 201989,9990,1588,9589,2589,251.182.600
29 ago. 201989,4989,5988,8589,4089,401.065.000
28 ago. 201988,5688,9688,2688,9288,92862.800
27 ago. 201988,9089,1288,5088,6088,60878.500
26 ago. 201987,7388,3087,3988,2588,25805.900
23 ago. 201988,9489,3087,0487,4287,421.073.200
22 ago. 201989,3989,6288,7089,0289,02571.100
21 ago. 201989,4589,6689,1089,3089,30558.800
20 ago. 201990,1590,5089,0089,0089,00844.800
19 ago. 201990,3790,6289,9690,3590,35919.500
16 ago. 201989,7690,3189,5189,9289,921.187.100
15 ago. 201988,8589,7988,6989,5589,55928.900
14 ago. 201989,8290,2088,6688,6888,681.413.200
13 ago. 201989,3290,6089,3290,2790,271.030.400
12 ago. 201989,9690,2789,2589,5889,58824.000
09 ago. 201989,9290,3189,3789,9589,95996.700
08 ago. 201988,8989,8488,3489,7989,791.207.700
07 ago. 201987,5288,6386,8888,2288,222.042.800
06 ago. 201986,9288,1386,6988,0388,031.887.100
05 ago. 201988,0688,4486,3486,8786,871.321.900
02 ago. 201988,2288,8587,7788,4188,411.451.200
01 ago. 201988,5789,1288,0988,2488,24904.000
31 jul. 201989,3689,7187,9188,6588,65853.400
30 jul. 201990,0290,6089,1789,4689,46684.000
29 jul. 201989,8290,3489,5590,0990,091.087.700
26 jul. 201985,6190,3985,6090,2990,291.550.100
25 jul. 201986,9487,3786,7587,0987,091.389.200
24 jul. 201987,1587,2086,4286,7086,70954.300
23 jul. 201987,5687,6386,9487,2387,23750.500
22 jul. 201987,1587,5686,6187,2887,28710.100
19 jul. 201988,1188,3686,9387,1187,111.118.200
18 jul. 201987,6388,0687,1188,0488,04771.500
17 jul. 201987,7888,1387,7287,8387,83761.800
16 jul. 201987,3087,7387,1187,6887,68805.500
15 jul. 201987,0787,3286,7887,3087,30789.700
12 jul. 201987,3087,6086,1886,9786,971.137.500
11 jul. 201987,4087,6887,0287,4087,40872.100
10 jul. 201987,2087,7587,1287,5187,51741.300
09 jul. 201986,8687,2686,6087,2187,21728.200
08 jul. 201987,3187,7086,9287,0087,00653.300
05 jul. 201987,8787,8786,7787,5087,50543.900
03 jul. 201987,2987,8287,2487,6987,69600.400
02 jul. 201986,7387,1986,6687,1087,10984.300
01 jul. 201987,0587,3486,2286,6286,62720.300
28 jun. 201986,4286,7686,0986,6486,641.211.900
28 jun. 20190.375 Dividendo
27 jun. 201985,6586,7585,6586,5886,211.159.400
26 jun. 201986,7686,8985,2085,4985,121.181.300
25 jun. 201987,7487,7886,7986,8586,47906.400
24 jun. 201987,1187,7786,9287,2686,88948.300
21 jun. 201987,3087,5286,7186,7186,331.700.600
20 jun. 201986,8287,3886,4087,3086,921.576.400
19 jun. 201986,2986,8286,0786,6886,30808.000
18 jun. 201986,9087,1686,2686,3185,94825.300
17 jun. 201987,2787,2786,6186,7986,41715.300
14 jun. 201986,0787,2185,6986,9986,61783.600
13 jun. 201986,8086,9785,9186,2085,83616.500
12 jun. 201986,3386,8286,0486,8286,441.002.500
11 jun. 201986,6786,8685,8786,1685,79957.600
10 jun. 201986,9487,1686,3386,5786,20610.200
07 jun. 201986,8687,4986,6886,7986,41722.000
06 jun. 201986,1986,5585,7786,3786,00907.700
05 jun. 201984,9186,2184,6386,1985,82872.100
04 jun. 201985,8785,8784,1284,5384,161.565.600
03 jun. 201984,8585,6084,6685,4785,10956.700
31 may. 201983,4884,7383,4884,5984,221.197.600
30 may. 201983,8184,3983,7584,0083,641.318.600
29 may. 201983,7783,9883,1783,6783,311.174.700
28 may. 201984,7685,1684,0284,0583,691.720.400
24 may. 201984,9985,2184,1984,5684,19887.300
23 may. 201984,6384,8784,1784,8184,44921.400
22 may. 201985,2085,2684,8784,9784,601.013.300
21 may. 201985,1885,4084,9085,1684,79868.500
20 may. 201984,7685,2884,5084,8284,45803.200
17 may. 201984,4685,3184,4184,8384,461.257.900
16 may. 201984,2585,3684,0385,0984,72968.000
15 may. 201983,5184,3083,2184,0383,671.082.000
14 may. 201983,8184,2183,5983,7683,401.567.800
13 may. 201983,3283,7983,0183,7083,341.105.800
10 may. 201982,4584,1982,4384,0883,72965.500
09 may. 201982,3682,8281,9382,6782,311.004.600
08 may. 201982,5182,9282,2882,5482,18881.400
07 may. 201982,9583,1082,1782,6682,301.232.300
06 may. 201982,6483,3582,4483,2582,89811.700
03 may. 201982,4583,2682,2083,2682,901.164.000
02 may. 201982,0182,2681,4982,1981,83886.600
01 may. 201982,7382,7882,0182,0281,66897.500
30 abr. 201982,3582,8782,0782,8282,461.494.600
29 abr. 201981,6182,4081,2782,1181,751.769.300
26 abr. 201979,7281,5179,1580,5580,201.435.500
*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