Mercados españoles abiertos en 4 hrs 16 min

RxSight, Inc. (RXST)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
58,95+1,73 (+3,02%)
Al cierre: 04:00PM EDT
58,95 0,00 (0,00%)
Después del cierre: 05:58PM EDT
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202456,7659,7756,4058,9558,95482.300
07 jun 202457,6658,7956,9857,2257,22242.100
06 jun 202458,2059,0557,1358,7158,71310.700
05 jun 202457,0059,4756,4258,5958,59375.300
04 jun 202456,5557,4555,2857,0357,03336.400
03 jun 202458,7259,3156,3356,5556,55502.000
31 may 202459,5460,2557,5158,4758,47392.200
30 may 202460,5061,1059,0559,5259,52273.300
29 may 202459,9261,0359,3560,3660,36283.800
28 may 202462,2962,5060,2660,9660,96248.700
24 may 202460,8562,8860,2761,1561,15309.500
23 may 202461,9162,2060,1060,5960,59275.600
22 may 202462,8964,5060,5961,7861,78429.900
21 may 202462,2363,5161,9062,3662,36314.700
20 may 202460,6562,7260,4962,6462,64299.400
17 may 202462,3462,3659,5660,6560,65329.800
16 may 202464,0864,4861,6062,2662,26310.500
15 may 202461,2464,4961,2264,2964,29543.500
14 may 202459,0560,3958,8160,2160,21380.900
13 may 202460,0060,4957,5458,7958,79325.500
10 may 202461,4762,8258,1759,3159,31511.400
09 may 202457,7763,2857,1161,4261,421.832.200
08 may 202462,5062,9759,6160,6660,66414.000
07 may 202466,5466,5461,0562,1962,19608.000
06 may 202462,7864,9262,3162,8462,84588.800
03 may 202460,0061,8559,5961,6861,68532.900
02 may 202457,9759,7057,1159,6359,63651.400
01 may 202452,4657,8052,0056,7056,70675.700
30 abr 202453,0053,3752,0452,1352,13305.600
29 abr 202453,0054,1252,6653,2653,26423.400
26 abr 202452,1853,4452,0452,7752,77273.500
25 abr 202451,8452,1750,4251,8951,89364.800
24 abr 202455,1756,4052,6552,8452,84288.200
23 abr 202452,9155,2852,7754,9254,92343.300
22 abr 202451,9752,9050,7152,3452,34270.100
19 abr 202451,3052,6750,4251,5851,58244.400
18 abr 202452,6353,0850,9551,7551,75397.200
17 abr 202454,5054,6052,2852,8352,83175.700
16 abr 202452,7254,5252,4154,3154,31201.100
15 abr 202455,1457,2252,3153,2653,26474.500
12 abr 202455,0255,2853,9655,0855,08320.500
11 abr 202453,0055,4052,7755,3155,31206.900
10 abr 202453,4855,2452,5352,7252,72257.600
09 abr 202456,6856,6854,7255,1155,11361.700
08 abr 202456,3856,9053,6556,3556,35300.500
05 abr 202451,7456,6051,7255,1655,16515.100
04 abr 202452,0053,6051,5552,0052,00384.300
03 abr 202449,6951,7249,6951,2451,24281.300
02 abr 202449,0850,7948,5150,4250,42494.100
01 abr 202451,0151,5048,8450,4750,47377.100
28 mar 202450,8452,0850,3151,5851,58459.600
27 mar 202449,7751,2548,9450,6750,67311.200
26 mar 202449,7749,7748,1249,1449,14371.900
25 mar 202448,9250,5248,8748,9948,99178.400
22 mar 202451,3951,5448,5148,5648,56244.400
21 mar 202449,4751,4848,6251,1251,12523.100
20 mar 202448,9049,0547,2648,7148,71225.400
19 mar 202446,8250,3946,8249,0049,00430.900
18 mar 202447,1248,4246,4546,7646,76461.900
15 mar 202445,8147,3245,2347,1947,19634.800
14 mar 202449,1149,1145,7146,2046,20515.400
13 mar 202450,3350,9648,0248,7448,74469.200
12 mar 202450,3452,0049,7050,6850,68312.700
11 mar 202452,5952,5950,1450,3850,38378.900
08 mar 202454,6154,9051,8052,5552,55398.000
07 mar 202454,7054,9953,4453,8653,86376.600
06 mar 202455,3955,3952,6053,7253,72595.300
05 mar 202456,7557,4954,3054,4754,47384.600
04 mar 202456,3757,2155,4356,0756,07320.000
01 mar 202455,0058,2154,6055,7055,70581.500
29 feb 202457,7357,8053,7554,5754,57958.700
28 feb 202457,3657,8555,8356,3956,39750.100
27 feb 202456,6658,0456,2857,9257,92313.000
26 feb 202454,5756,6054,1956,4156,41250.600
23 feb 202455,5056,2954,6554,6954,69436.400
22 feb 202455,6257,2954,9255,5655,56486.900
21 feb 202455,1355,4753,5254,9754,97569.100
20 feb 202455,9156,0953,4455,8355,83756.900
16 feb 202455,0056,8554,4954,9554,95423.700
15 feb 202452,6954,2052,3753,5553,55439.800
14 feb 202451,2052,7651,0452,0952,09428.700
13 feb 202448,1651,0047,6250,6050,60460.000
12 feb 202450,0250,8849,2150,8350,83269.600
09 feb 202449,3851,1549,0349,7749,77548.500
08 feb 202447,4349,0947,0948,9448,94272.400
07 feb 202447,7247,7246,6047,5647,56210.800
06 feb 202446,5547,8746,0947,4947,49281.400
05 feb 202447,3048,1546,5446,7046,70315.900
02 feb 202448,4649,0345,6047,2447,24584.400
01 feb 202446,8350,2046,3249,8049,80754.000
31 ene 202446,4947,4245,4845,5145,51297.800
30 ene 202447,9448,0046,2546,4646,46231.800
29 ene 202447,0248,0046,0048,0048,00332.400
26 ene 202447,5047,5846,7447,1047,10255.400
25 ene 202448,0048,0146,5947,2447,24469.400
24 ene 202447,7847,9146,4446,4446,44419.000
23 ene 202447,2947,7246,1147,1047,10234.000
22 ene 202446,5548,7746,4147,4047,40636.400
19 ene 202446,4446,5345,2545,8145,81320.300
18 ene 202445,8146,4044,9546,3646,36371.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...