Mercados españoles cerrados en 2 hrs 23 min

Rush Enterprises, Inc. (RUSHB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,33-0,58 (-1,42%)
Al cierre: 04:00PM EDT
40,33 0,00 (0,00%)
Después del cierre: 04:01PM 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 202441,0041,5740,2340,3340,3317.900
30 abr 202442,5142,5140,5740,9140,9130.400
29 abr 202444,5145,0743,6343,8543,855200
26 abr 202443,4944,5442,7744,5444,5441.500
25 abr 202443,0043,0041,7842,1342,1335.800
24 abr 202445,5045,8843,0043,5343,5324.500
23 abr 202446,8247,0046,2246,4646,4611.400
22 abr 202447,1747,1745,9046,0046,0013.700
19 abr 202444,9146,5244,9146,5246,5217.700
18 abr 202445,9746,4345,1045,3145,3127.200
17 abr 202445,9746,0245,3345,6045,6012.700
16 abr 202446,3747,2546,3746,8446,8413.100
15 abr 202448,6949,6447,0047,2347,237600
12 abr 202449,5649,7848,3348,6148,6112.300
11 abr 202449,1449,4848,6649,3649,3614.700
10 abr 202449,3350,0048,7049,2049,2018.500
09 abr 202450,5850,9850,4250,4250,428500
08 abr 202450,6951,5450,6951,0151,017500
05 abr 202451,0851,1550,7850,9950,998200
04 abr 202451,2252,0850,5550,5550,5518.300
03 abr 202451,8651,8650,8150,8250,8235.400
02 abr 202451,0751,7550,2451,3251,3235.000
01 abr 202452,9753,3152,0352,5152,519400
28 mar 202453,0753,3552,9853,2953,2910.200
27 mar 202451,8552,9251,8552,9252,9215.300
26 mar 202451,7752,2751,4151,5851,5814.900
25 mar 202452,0052,2651,6351,9851,9817.500
22 mar 202452,8452,8451,6251,8751,8724.700
21 mar 202452,0052,9552,0052,9452,9417.500
20 mar 202450,8952,4150,6052,1352,1333.600
19 mar 202450,7151,0350,5350,9950,9920.000
18 mar 202450,8051,0650,1950,3050,3016.900
15 mar 202448,6850,6448,6850,6450,6446.400
14 mar 202449,7349,8649,0049,3749,3719.700
13 mar 202449,8050,3349,4650,2350,2319.400
12 mar 202448,8149,6848,8149,6849,6815.800
11 mar 202449,6049,8048,9549,0749,0713.300
08 mar 202450,6051,0549,9950,0650,0613.600
07 mar 202448,1350,4248,1350,0550,0512.400
06 mar 202451,0051,0049,5349,9549,9523.100
05 mar 202451,0151,2150,3750,5250,5218.800
04 mar 202451,5952,0350,9350,9350,9314.600
01 mar 202450,7751,1150,3151,0051,0012.000
29 feb 202450,2551,2850,0250,4350,4333.000
28 feb 202449,3250,4449,3250,2350,2313.900
27 feb 202449,4450,1249,4449,8549,8513.100
26 feb 202448,9449,8248,9449,5549,5516.200
26 feb 20240.17 Dividendo
23 feb 202448,6649,3548,6649,1248,959600
22 feb 202447,7948,1947,7148,1447,9723.700
21 feb 202445,7348,2245,7347,8447,6724.900
20 feb 202448,7748,8247,1747,2847,1225.900
16 feb 202451,6651,6649,2349,6449,4717.600
15 feb 202449,5051,8349,5051,6651,4817.600
14 feb 202449,9049,9047,3549,4649,2914.300
13 feb 202450,2050,2048,0748,5748,4028.800
12 feb 202450,3051,2850,3050,9150,7319.700
09 feb 202449,5050,5249,3749,9449,7760.700
08 feb 202448,5049,3848,4849,3849,2110.100
07 feb 202448,7449,4248,5848,7648,5914.200
06 feb 202448,1049,1448,1048,4948,329300
05 feb 202448,1748,5447,4148,0747,9017.900
02 feb 202448,0849,1648,0848,7648,5917.900
01 feb 202448,7048,9247,9248,9248,7511.800
31 ene 202448,0348,0347,2747,2747,1113.200
30 ene 202449,3049,6149,3049,4049,235700
29 ene 202448,6349,2448,6349,2449,075900
26 ene 202448,6348,6347,7548,1647,9910.200
25 ene 202447,8548,6347,6748,6348,4613.600
24 ene 202447,9248,0746,6847,0746,9117.700
23 ene 202448,3248,3247,4147,4647,3028.000
22 ene 202446,5947,8846,5947,7147,5411.900
19 ene 202446,8346,8345,7646,5746,417700
18 ene 202446,0546,6045,8346,4346,2712.000
17 ene 202445,2745,7845,0045,1945,039900
16 ene 202445,7946,0045,6445,8645,7016.600
12 ene 202447,2747,2746,0846,0845,9213.300
11 ene 202446,4446,9346,4346,7546,5915.300
10 ene 202447,1047,2846,9147,2847,1211.900
09 ene 202448,5248,5247,5947,6047,4414.800
08 ene 202448,4649,3348,4649,1348,9616.200
05 ene 202449,3349,7448,5348,6648,4917.000
04 ene 202450,2550,5049,4349,7249,5512.300
03 ene 202452,0352,0349,9149,9349,7631.600
02 ene 202452,3352,9451,8152,0751,8914.300
29 dic 202352,3453,1152,3252,9852,8023.700
28 dic 202351,9152,5451,7752,1551,9715.300
27 dic 202352,0052,4251,7151,9151,737400
26 dic 202350,6152,0950,6151,8651,6822.400
22 dic 202350,6350,7750,2450,7450,5623.400
21 dic 202350,2050,2049,2849,8749,7011.400
20 dic 202350,7851,7249,5549,6849,5181.700
19 dic 202346,6547,7546,6547,5547,3924.200
18 dic 202346,7046,9946,2446,5146,3515.700
15 dic 202347,0047,0046,4146,8146,6552.300
14 dic 202345,7547,5845,4447,1747,0153.400
13 dic 202345,3546,9345,0645,7345,5796.900
12 dic 202345,4845,9545,1645,5145,3517.100
11 dic 202345,4346,0745,0045,7145,5515.400
08 dic 202344,9945,1044,5145,0444,8810.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...