RY - Royal Bank of Canada

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul. 202068,4169,3067,8268,1368,13358.904
01 jul. 202068,1868,7067,3667,4267,42446.200
30 jun. 202066,8768,2166,7967,8067,80785.600
29 jun. 202067,3168,0166,8167,4167,41852.400
26 jun. 202067,4267,8466,4166,6866,681.170.600
25 jun. 202067,0268,5066,9068,2868,28872.400
24 jun. 202067,7368,0367,0367,2867,281.166.000
23 jun. 202068,7169,2667,8168,3268,32856.600
22 jun. 202067,6468,2367,2968,0468,04651.800
19 jun. 202069,3869,3867,7467,9967,991.192.200
18 jun. 202067,5768,8567,1668,4568,45859.000
17 jun. 202068,7968,8267,6567,9867,98591.000
16 jun. 202069,2369,6767,5468,4868,481.114.200
15 jun. 202065,7168,3365,4267,3767,371.095.300
12 jun. 202067,9568,2666,6067,3067,302.190.400
11 jun. 202067,3768,0265,8165,9965,991.405.000
10 jun. 202070,8671,1969,5969,7469,74940.000
09 jun. 202070,3671,3670,2570,6570,651.590.000
08 jun. 202073,2873,3071,4971,8971,891.109.300
05 jun. 202073,2374,1371,4871,9271,921.231.400
04 jun. 202069,6970,6268,7770,4470,44947.100
03 jun. 202070,5071,0269,8269,9469,941.344.200
02 jun. 202068,2070,0767,8869,3369,331.760.600
01 jun. 202065,1767,6065,1467,3467,341.111.500
29 may. 202065,5666,1764,3464,8564,851.654.000
28 may. 202067,2167,3265,7566,2566,251.245.500
27 may. 202063,3467,3463,2666,9766,972.295.000
26 may. 202060,9763,8260,8963,7863,782.556.400
22 may. 202059,7759,8158,4558,8758,871.392.800
21 may. 202061,6261,7859,9359,9859,981.329.300
20 may. 202060,9262,4060,9161,8761,871.474.700
19 may. 202061,3061,3259,7060,0360,031.607.800
18 may. 202060,6061,9660,2061,6461,641.129.600
15 may. 202058,5859,3858,2458,7458,741.098.800
14 may. 202057,9759,6157,1159,5359,531.927.900
13 may. 202060,4160,5458,1458,5258,521.535.500
12 may. 202061,8862,2760,3260,3460,341.015.000
11 may. 202060,6461,9060,5061,7261,721.139.800
08 may. 202061,0361,5060,6361,3361,33985.400
07 may. 202060,4061,1160,0660,1760,17957.000
06 may. 202060,8260,8959,5059,7959,79932.100
05 may. 202061,2661,4860,0660,2360,231.022.800
04 may. 202059,5360,4159,1260,3360,331.156.600
01 may. 202060,4360,4359,6060,0560,051.301.100
30 abr. 202062,4262,8661,4261,5961,591.339.500
29 abr. 202062,6963,7862,6063,6563,651.623.600
28 abr. 202061,8062,2861,0861,5061,501.304.600
27 abr. 202059,8860,7158,9760,4860,481.093.500
24 abr. 202058,7058,9657,8258,8858,88963.600
23 abr. 202058,9559,4658,3958,4258,421.086.700
22 abr. 202059,4459,5858,2058,4358,431.410.300
22 abr. 20200.76 Dividendo
21 abr. 202059,9960,9159,0759,1258,362.463.400
20 abr. 202060,9362,6060,3861,3660,571.441.100
17 abr. 202061,4262,4460,5862,3361,531.531.100
16 abr. 202060,5160,9258,9658,9758,211.611.600
15 abr. 202061,0661,5260,1760,5659,781.344.700
14 abr. 202063,1963,5161,7562,6461,831.268.300
13 abr. 202063,2863,2961,2862,1461,341.652.100
09 abr. 202063,3164,2162,2363,1162,301.387.400
08 abr. 202061,9762,6960,6162,4061,601.408.200
07 abr. 202063,4364,2561,2461,2560,461.614.400
06 abr. 202060,3061,0359,7560,7860,001.312.800
03 abr. 202058,7559,2957,4157,9757,221.089.900
02 abr. 202058,1460,7858,1458,9958,231.352.000
01 abr. 202059,1159,7358,2458,5057,751.847.200
31 mar. 202059,2562,1258,7161,5560,761.721.400
30 mar. 202058,7659,9656,8459,8459,071.829.500
27 mar. 202059,2560,5157,8158,9858,222.286.700
26 mar. 202060,4663,5260,2961,4660,672.873.100
25 mar. 202057,5062,7156,7359,6858,913.389.000
24 mar. 202053,0656,4252,0056,3655,643.120.800
23 mar. 202053,6654,2749,5549,6148,973.623.900
20 mar. 202057,7758,9754,3554,5153,812.844.400
19 mar. 202054,8456,8853,6456,6355,901.726.700
18 mar. 202059,0259,8553,8955,9355,212.647.800
17 mar. 202060,4465,2059,2462,4361,632.087.500
16 mar. 202056,4161,7256,1959,8959,121.931.600
13 mar. 202060,7265,0559,6864,7263,892.692.100
12 mar. 202059,5159,5156,0857,1856,442.584.100
11 mar. 202065,8666,2163,7963,9163,093.020.700
10 mar. 202067,5767,9965,0267,2866,422.150.300
09 mar. 202067,1269,2565,2265,4164,572.899.600
06 mar. 202072,7873,5072,1772,6971,763.054.300
05 mar. 202074,3274,7273,7774,3173,352.158.700
04 mar. 202076,3776,7274,9375,6174,642.573.800
03 mar. 202077,1077,5375,1075,2074,232.811.400
02 mar. 202074,4176,8173,9876,7475,752.726.400
28 feb. 202074,1775,0473,3374,4773,513.452.600
27 feb. 202077,0577,2475,6075,9975,013.326.800
26 feb. 202080,1280,4478,0778,0977,091.587.800
25 feb. 202081,4781,4779,6479,7978,761.888.600
24 feb. 202080,8781,7180,4481,4180,361.219.100
21 feb. 202082,0282,7481,9282,6281,561.294.200
20 feb. 202081,4181,7281,2381,4080,35922.000
19 feb. 202081,7381,7381,3081,5280,47491.300
18 feb. 202081,3681,5381,0081,4080,35613.600
14 feb. 202081,7281,9981,4681,7180,66633.700
13 feb. 202081,2481,7581,1381,6180,56514.600
12 feb. 202081,4081,5581,1681,5380,48578.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines