Mercados españoles cerrados en 2 hrs 5 min

Rackspace Technology, Inc. (RXT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,07+0,46 (+1,80%)
Al cierre: 4:00PM EDT

26,07 0,00 (0,00 %)
Antes de la apertura: 9:02AM EDT

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 202125,5226,4325,4826,0726,071.363.100
08 abr. 202125,5025,8324,9425,6125,611.005.600
07 abr. 202125,3725,7625,1525,3425,34772.400
06 abr. 202125,7525,8825,0725,4825,481.974.500
05 abr. 202124,9026,3124,6126,0426,041.765.700
01 abr. 202124,0925,7323,8725,0025,003.439.600
31 mar. 202123,5124,2723,4123,7823,782.350.300
30 mar. 202123,2823,5423,0623,5223,52706.300
29 mar. 202123,7223,9723,1823,3023,30520.300
26 mar. 202123,5424,3723,0123,5723,571.809.700
25 mar. 202122,5123,8722,2523,7523,753.757.700
24 mar. 202122,9223,1522,2822,7122,71785.800
23 mar. 202123,6923,7222,4022,6822,681.589.700
22 mar. 202123,6724,0722,9223,7023,703.228.700
19 mar. 202122,5024,7822,3924,1324,1329.816.600
18 mar. 202123,3523,5922,4822,5622,562.768.300
17 mar. 202122,2724,1222,2023,6423,643.120.500
16 mar. 202122,9523,8622,1022,8322,834.668.800
15 mar. 202121,3524,3721,3023,1723,179.661.200
12 mar. 202120,8621,0220,4420,5520,55496.800
11 mar. 202120,7721,0620,5620,9320,931.435.700
10 mar. 202120,7121,0620,4220,5920,59824.900
09 mar. 202120,4720,9420,4320,5120,51637.800
08 mar. 202120,1120,6019,8820,2120,21774.600
05 mar. 202120,1820,6019,0520,0420,041.731.500
04 mar. 202120,0420,8020,0320,4420,441.781.500
03 mar. 202120,3420,6320,1620,5020,501.231.200
02 mar. 202120,7620,9120,0520,2420,241.509.400
01 mar. 202121,1921,5820,5620,6920,691.406.700
26 feb. 202120,8221,2220,1021,0221,022.358.600
25 feb. 202120,5221,1220,4820,9520,952.463.600
24 feb. 202120,6921,2920,4120,7820,781.371.800
23 feb. 202120,1521,2419,7421,1321,132.292.700
22 feb. 202120,9721,4320,4020,5920,593.044.100
19 feb. 202122,0522,6820,7720,9320,9310.348.500
18 feb. 202124,3725,2023,8424,9624,961.692.800
17 feb. 202125,0325,1824,2424,5824,581.149.000
16 feb. 202125,0025,7624,6225,1425,141.188.200
12 feb. 202124,0624,9223,8624,8724,87932.600
11 feb. 202123,1324,2023,0623,9423,94976.600
10 feb. 202123,5123,7222,5023,0023,001.402.400
09 feb. 202122,3523,3222,0222,9022,901.291.800
08 feb. 202121,8222,3021,4022,1822,181.643.500
05 feb. 202122,0023,0821,7122,2622,261.248.000
04 feb. 202122,0022,2421,3721,7021,70718.100
03 feb. 202120,7822,0720,7721,8721,871.197.700
02 feb. 202121,8522,1520,3220,8620,862.431.200
01 feb. 202123,3223,6321,3121,4821,482.274.500
29 ene. 202122,8924,7322,5523,1123,112.526.700
28 ene. 202123,5024,3522,1923,3923,392.663.400
27 ene. 202122,3124,9122,0024,3624,365.163.500
26 ene. 202120,4023,5220,4023,0723,075.404.400
25 ene. 202119,0620,0018,8619,9219,921.469.200
22 ene. 202119,0019,1718,6719,0819,08679.600
21 ene. 202119,4519,6019,0619,1219,12486.400
20 ene. 202119,2019,7219,1019,4119,41712.000
19 ene. 202118,8818,9717,5918,9518,95891.500
15 ene. 202119,0019,1118,2818,4918,49851.700
14 ene. 202119,0919,2718,9218,9818,98560.300
13 ene. 202119,1319,4418,9518,9618,96725.100
12 ene. 202119,1619,2418,7219,1719,17833.300
11 ene. 202119,7419,8019,0119,2019,20811.000
08 ene. 202119,1620,0019,0019,6919,69923.900
07 ene. 202118,8619,3018,7319,1119,11931.200
06 ene. 202118,9619,5218,7118,9318,931.249.000
05 ene. 202119,0219,5518,8619,0419,04646.000
04 ene. 202119,1019,3918,5019,0919,09890.000
31 dic. 202020,0820,1619,0019,0619,061.326.200
30 dic. 202019,6720,4819,2020,1520,151.326.700
29 dic. 202019,7920,9919,6319,7419,741.195.300
28 dic. 202019,9820,2019,4519,8219,821.080.900
24 dic. 202020,0020,2519,7519,8719,87331.000
23 dic. 202019,8020,3219,6619,9519,951.043.100
22 dic. 202020,1520,3619,5819,7519,75779.400
21 dic. 202019,6920,5519,5720,0520,051.023.700
18 dic. 202020,3020,4619,7520,0720,071.000.700
17 dic. 202020,2020,5719,9220,3220,32845.400
16 dic. 202020,3720,7119,8620,0820,081.210.700
15 dic. 202020,6720,7519,5020,2420,241.075.700
14 dic. 202020,9521,1220,3420,5920,591.564.300
11 dic. 202019,7521,1519,7520,8420,841.588.000
10 dic. 202019,4920,2019,2520,0720,07810.700
09 dic. 202020,3020,5819,2019,6719,671.969.900
08 dic. 202018,6920,7218,5920,3620,366.674.300
07 dic. 202019,1519,2518,3618,5718,57750.700
04 dic. 202018,8719,3718,5519,1719,171.381.000
03 dic. 202018,0218,8817,9518,8118,812.292.600
02 dic. 202017,7218,1417,6117,8517,851.143.200
01 dic. 202017,9018,3017,4417,7517,751.161.800
30 nov. 202017,9818,0116,6517,9617,962.690.700
27 nov. 202017,1117,9217,0117,7017,70960.800
25 nov. 202016,7217,1416,5317,0817,08561.000
24 nov. 202017,1517,2916,4416,6516,651.413.000
23 nov. 202016,6417,2816,5617,0817,08951.600
20 nov. 202016,1416,9416,1216,6116,611.148.900
19 nov. 202015,8516,2915,7516,1716,17730.100
18 nov. 202016,1516,2815,6215,8315,83981.200
17 nov. 202015,8116,1415,4416,0616,061.775.300
16 nov. 202016,6616,7815,5715,5815,582.278.900
13 nov. 202017,2117,2116,3916,4616,461.422.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...