Mercados españoles abiertos en 21 mins

Rush Enterprises, Inc. (RUSHA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
42,81-1,11 (-2,53%)
Al cierre: 04:00PM EDT
43,11 +0,30 (+0,70%)
Después del cierre: 07:19PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202443,8143,8442,7142,8142,81635.300
30 abr 202445,7545,7543,8143,9243,92487.900
29 abr 202446,9147,1846,1746,3246,32245.400
26 abr 202445,5146,9545,1646,7646,76369.800
25 abr 202446,1046,6644,7745,4145,41400.500
24 abr 202449,5449,5445,3746,4446,44521.000
23 abr 202448,5749,5348,3049,2349,23250.400
22 abr 202448,9049,5348,1048,2948,29345.700
19 abr 202447,7248,7747,7248,7148,71304.600
18 abr 202448,3448,9647,8647,9647,96251.000
17 abr 202449,6449,8547,8747,9147,91282.900
16 abr 202449,1149,6248,4849,1149,11246.900
15 abr 202450,8551,2348,8749,1849,18250.000
12 abr 202450,9651,3050,1350,4550,45185.600
11 abr 202451,1851,5650,2550,9850,98211.900
10 abr 202451,3151,6950,7651,1451,14255.800
09 abr 202452,0952,8251,9152,3552,35265.000
08 abr 202452,4952,7352,2052,5252,52175.900
05 abr 202452,0352,4851,6552,1052,10321.700
04 abr 202452,6252,8651,6151,9451,94186.900
03 abr 202451,4452,8351,4452,3652,36269.300
02 abr 202452,6152,7951,2851,8651,86431.300
01 abr 202453,7853,7852,1452,9852,98335.100
28 mar 202452,9853,7252,8753,5253,52276.700
27 mar 202452,5153,0752,1752,9952,99258.600
26 mar 202451,9352,6251,7452,0852,08308.800
25 mar 202451,9152,4151,6051,7251,72219.500
22 mar 202452,2152,2551,6551,7651,76258.600
21 mar 202451,1352,2951,0952,1752,17313.200
20 mar 202449,7251,6449,1551,0351,03398.900
19 mar 202448,9350,1548,9349,7149,71324.300
18 mar 202449,2250,0948,8449,0449,04437.800
15 mar 202447,8349,3147,8349,2449,241.199.900
14 mar 202448,2448,4747,8748,3248,32342.500
13 mar 202447,9348,6947,8648,3548,35301.200
12 mar 202447,6748,1247,4048,0248,02149.400
11 mar 202447,6947,9447,1047,6347,63244.900
08 mar 202448,4749,6448,0848,3648,36293.400
07 mar 202448,1648,9447,8947,9847,98249.000
06 mar 202448,8848,8847,6947,7147,71305.500
05 mar 202448,2949,0848,2748,5948,59260.900
04 mar 202448,8549,7648,5548,6648,66300.900
01 mar 202448,6948,9048,1948,8648,86366.800
29 feb 202448,4149,0648,2148,7048,70330.400
28 feb 202447,2848,3347,0247,8547,85321.400
27 feb 202447,4648,0247,0947,7247,72301.400
26 feb 202446,2947,1846,1347,0447,04270.900
26 feb 20240.17 Dividendo
23 feb 202445,6546,8045,4846,6946,52236.100
22 feb 202445,5746,0145,3945,7245,55270.900
21 feb 202444,8345,6644,7845,5445,37311.000
20 feb 202445,9546,4444,4944,7344,57489.400
16 feb 202448,0048,0546,5846,7546,58549.600
15 feb 202447,4048,9247,1448,2048,02830.200
14 feb 202446,0347,2244,0147,0746,90809.100
13 feb 202446,5447,3445,8246,2846,11362.000
12 feb 202446,9948,4946,9947,8147,64397.100
09 feb 202446,8747,7746,4147,4447,27301.900
08 feb 202446,0346,5645,7446,5546,38256.500
07 feb 202446,0546,9145,8846,2546,08269.500
06 feb 202445,3746,4245,3746,0245,85205.700
05 feb 202445,7546,0045,1745,6045,43182.400
02 feb 202445,5946,5045,2446,3146,14372.200
01 feb 202445,1746,3445,1346,2346,06465.400
31 ene 202446,8347,2344,9044,9144,75461.800
30 ene 202446,0347,1146,0346,7846,61241.200
29 ene 202445,6846,4645,4746,4146,24223.400
26 ene 202446,1346,2745,2645,6845,51349.400
25 ene 202445,2346,0645,0245,7545,58345.400
24 ene 202445,8045,8044,3044,7644,60316.900
23 ene 202445,6945,9045,2345,3645,19296.100
22 ene 202444,6345,5044,4445,3145,15419.800
19 ene 202444,4744,4743,4344,1343,97316.200
18 ene 202443,4144,2743,0744,2244,06572.700
17 ene 202443,0643,4942,7742,9242,76346.800
16 ene 202443,3643,9243,1643,6343,47414.700
12 ene 202444,8944,9843,5543,8443,68378.200
11 ene 202444,2944,5743,7144,3144,15519.100
10 ene 202444,9645,1544,4544,5944,43630.400
09 ene 202445,8446,0945,0145,1044,94699.100
08 ene 202446,1246,7645,9546,4846,31507.600
05 ene 202446,2446,9246,0146,1545,98740.000
04 ene 202447,4247,7946,3246,6646,49548.600
03 ene 202448,6848,6847,0847,1646,99734.300
02 ene 202450,0050,5048,6248,8948,711.378.500
29 dic 202348,8650,4248,8650,3050,1213.853.000
28 dic 202348,3849,2548,0249,0748,89694.800
27 dic 202348,5149,1448,1548,4448,26570.500
26 dic 202347,3148,7247,0348,4648,28755.200
22 dic 202347,2247,9847,1147,4147,24888.100
21 dic 202347,2047,5546,2546,8646,691.035.100
20 dic 202347,0248,3046,1846,7446,571.960.000
19 dic 202343,1644,1442,9543,9343,77384.500
18 dic 202343,4843,5342,4942,8042,64351.300
15 dic 202343,6343,6342,7643,1042,94700.000
14 dic 202342,5543,9842,1743,4043,24474.200
13 dic 202341,0141,9840,4541,8741,72343.500
12 dic 202341,2041,2740,5240,8640,71220.600
11 dic 202340,7441,5040,5941,2441,09314.400
08 dic 202340,1940,9040,1840,6040,45316.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...