Mercados españoles cerrados en 2 hrs 25 min

Revvity, Inc. (RVTY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
112,02+1,79 (+1,62%)
Al cierre: 04:00PM EDT
112,13 +0,11 (+0,10%)
Antes de la apertura: 08:56AM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2024110,12112,26109,80112,02112,02883.900
17 may 2024108,78110,33107,44110,23110,231.087.200
16 may 2024106,69109,62106,17108,46108,461.232.400
15 may 2024108,20108,49107,17107,31107,311.477.400
14 may 2024106,53107,25104,69106,53106,53884.000
13 may 2024104,94106,76104,94105,55105,55550.800
10 may 2024104,83106,13104,57104,80104,80608.000
09 may 2024102,68104,41102,03104,34104,34403.300
08 may 2024102,97103,54102,75102,83102,83489.300
07 may 2024103,32103,89102,85103,17103,17502.500
06 may 2024100,89102,87100,70102,82102,82898.200
03 may 2024102,49102,64100,54100,61100,61859.100
02 may 2024103,37103,62100,34101,08101,08675.100
01 may 2024102,81104,54101,72102,60102,60816.100
30 abr 2024104,30104,85102,31102,47102,47902.500
29 abr 2024103,43107,34102,42105,02105,02943.000
26 abr 2024101,92103,15101,01101,51101,51827.400
25 abr 2024102,40103,23101,09102,09102,09462.300
24 abr 2024102,68104,05101,64102,68102,68632.100
23 abr 2024101,92103,54100,99103,50103,50942.600
22 abr 2024101,00102,16100,72100,77100,77668.800
19 abr 202499,75101,6299,51100,86100,86731.100
18 abr 202497,99100,4997,3299,3899,38744.400
18 abr 20240.07 Dividendo
17 abr 2024100,38100,8899,32100,55100,48773.200
16 abr 2024102,03102,0399,93100,28100,211.058.600
15 abr 2024104,35104,65101,49102,32102,25951.500
12 abr 2024107,46108,03103,34103,49103,42994.200
11 abr 2024109,38109,65107,44108,50108,422.903.800
10 abr 2024108,02108,97106,38107,90107,821.439.200
09 abr 2024108,00110,82107,71110,72110,641.757.700
08 abr 2024102,33106,96102,12106,41106,341.471.100
05 abr 2024101,62103,21101,17102,28102,21643.800
04 abr 2024103,30103,92101,17101,68101,61771.700
03 abr 2024102,00103,41101,82102,35102,28466.700
02 abr 2024102,32102,62100,96102,21102,14869.100
01 abr 2024105,00105,00103,24103,27103,20507.900
28 mar 2024105,54106,00104,85105,00104,93656.200
27 mar 2024104,51105,66104,05105,41105,341.224.400
26 mar 2024103,21104,12102,37103,42103,35684.100
25 mar 2024103,36104,29102,50103,00102,93864.500
22 mar 2024104,90105,01102,33103,25103,18852.200
21 mar 2024105,73106,65104,90105,07105,00776.900
20 mar 2024104,07104,95103,44104,67104,60558.800
19 mar 2024104,04105,07103,23104,24104,17602.400
18 mar 2024105,11105,31103,32104,16104,091.027.100
15 mar 2024103,71105,88103,42104,90104,831.158.500
14 mar 2024107,13107,48103,74104,88104,81914.200
13 mar 2024109,17110,14107,51108,00107,92582.200
12 mar 2024109,24109,95108,29108,81108,73448.600
11 mar 2024109,56110,51108,88109,24109,16570.000
08 mar 2024108,78110,75108,42109,33109,25649.800
07 mar 2024108,01108,76107,61108,49108,41575.400
06 mar 2024107,70108,90106,45107,31107,24689.300
05 mar 2024108,26109,50106,70107,01106,94578.800
04 mar 2024106,92109,14106,83108,51108,431.007.300
01 mar 2024108,74109,09105,87107,12107,051.186.900
29 feb 2024108,28111,18107,97109,59109,511.740.300
28 feb 2024105,85107,38105,60107,35107,28885.900
27 feb 2024104,77106,13104,15105,63105,56593.900
26 feb 2024103,91104,90103,76103,96103,89489.200
23 feb 2024105,13105,81104,35104,44104,37402.800
22 feb 2024103,51104,84102,73104,37104,30494.500
21 feb 2024101,20103,92101,20103,77103,70568.300
20 feb 2024101,30102,61101,00101,98101,91602.800
16 feb 2024103,66104,35102,35102,46102,39466.600
15 feb 2024103,84105,82103,17104,07104,00724.200
14 feb 2024102,04103,64101,92103,56103,49660.700
13 feb 2024102,90103,84100,16101,35101,28949.100
12 feb 2024103,76105,66103,43104,89104,82694.200
09 feb 2024103,18104,27102,86103,76103,69612.400
08 feb 2024102,10103,46100,73103,25103,18774.500
07 feb 2024104,48104,48102,38102,90102,83880.200
06 feb 2024103,77105,85103,09104,22104,151.086.700
05 feb 2024105,08105,79103,48103,90103,831.160.400
02 feb 2024108,79108,79104,19105,62105,551.366.500
01 feb 2024108,50110,00102,16109,26109,181.428.700
31 ene 2024111,33111,33107,00107,18107,111.521.000
30 ene 2024109,62112,00109,62111,18111,10990.200
29 ene 2024110,15110,82108,93110,08110,00771.400
26 ene 2024110,66111,67109,97110,00109,92972.400
25 ene 2024108,00109,33107,24108,69108,61812.400
24 ene 2024108,23108,90105,99106,91106,84727.400
23 ene 2024107,79108,00105,77107,49107,421.467.400
22 ene 2024107,79107,98106,68106,71106,64629.900
19 ene 2024106,27106,78104,79106,43106,36627.900
18 ene 2024105,89106,64104,93105,92105,85607.900
18 ene 20240.07 Dividendo
17 ene 2024107,43108,37105,22105,75105,61908.300
16 ene 2024109,01109,45107,94108,19108,04788.900
12 ene 2024111,77112,24110,27110,80110,65393.700
11 ene 2024111,12112,08109,77110,83110,68718.100
10 ene 2024109,74112,31108,53111,68111,53806.500
09 ene 2024111,34115,00109,83111,26111,111.038.300
08 ene 2024106,82109,78106,47109,01108,86624.500
05 ene 2024106,60109,11105,74107,36107,21453.900
04 ene 2024105,69108,11105,58107,72107,57756.600
03 ene 2024109,81109,81104,64105,02104,88706.200
02 ene 2024108,89111,56108,14110,43110,28622.200
29 dic 2023110,20111,26108,88109,31109,16385.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...