Mercados españoles cerrados
S&P 500
5.196,99 +16,25 (+0,31%) Nasdaq
16.390,58 +41,33 (+0,25%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0775 +0,0001 (+0,01%) Petróleo Brent
83,53 +0,20 (+0,24%) Bitcoin EUR
59.166,50 +223,17 (+0,38%)
Rayonier Advanced Materials Inc. (RYAM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:25PM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 4,1500 | 4,1400 | 4,0700 | 4,0750 | 4,0750 | 231.580 |
| 06 may 2024 | 4,0200 | 4,1800 | 4,0100 | 4,0900 | 4,0900 | 517.500 |
| 03 may 2024 | 4,0600 | 4,1200 | 3,9500 | 3,9800 | 3,9800 | 459.600 |
| 02 may 2024 | 3,9200 | 4,0100 | 3,8500 | 3,9500 | 3,9500 | 407.400 |
| 01 may 2024 | 3,7500 | 3,9900 | 3,7200 | 3,8500 | 3,8500 | 606.400 |
| 30 abr 2024 | 4,0600 | 4,0600 | 3,7200 | 3,7300 | 3,7300 | 691.000 |
| 29 abr 2024 | 3,9300 | 4,1400 | 3,9000 | 4,1300 | 4,1300 | 853.600 |
| 26 abr 2024 | 3,8800 | 3,9900 | 3,8500 | 3,8900 | 3,8900 | 276.100 |
| 25 abr 2024 | 4,0500 | 4,0700 | 3,8500 | 3,8800 | 3,8800 | 558.700 |
| 24 abr 2024 | 4,0100 | 4,1200 | 3,9800 | 4,1200 | 4,1200 | 340.600 |
| 23 abr 2024 | 4,1900 | 4,2300 | 4,0500 | 4,0600 | 4,0600 | 313.900 |
| 22 abr 2024 | 4,3200 | 4,3600 | 4,1700 | 4,2000 | 4,2000 | 445.800 |
| 19 abr 2024 | 4,2200 | 4,3400 | 4,2000 | 4,3000 | 4,3000 | 323.000 |
| 18 abr 2024 | 4,2400 | 4,3400 | 4,1800 | 4,2600 | 4,2600 | 272.800 |
| 17 abr 2024 | 4,3200 | 4,4500 | 4,2200 | 4,2300 | 4,2300 | 244.300 |
| 16 abr 2024 | 4,3500 | 4,4100 | 4,2700 | 4,2800 | 4,2800 | 351.500 |
| 15 abr 2024 | 4,5400 | 4,5700 | 4,4300 | 4,4500 | 4,4500 | 396.800 |
| 12 abr 2024 | 4,6700 | 4,7300 | 4,4900 | 4,5300 | 4,5300 | 407.600 |
| 11 abr 2024 | 4,5800 | 4,6900 | 4,5300 | 4,6600 | 4,6600 | 317.000 |
| 10 abr 2024 | 4,6300 | 4,7000 | 4,4400 | 4,5900 | 4,5900 | 596.000 |
| 09 abr 2024 | 4,6000 | 4,8200 | 4,5400 | 4,8100 | 4,8100 | 334.400 |
| 08 abr 2024 | 4,5400 | 4,6100 | 4,4600 | 4,6000 | 4,6000 | 441.300 |
| 05 abr 2024 | 4,4700 | 4,5600 | 4,3800 | 4,4700 | 4,4700 | 457.300 |
| 04 abr 2024 | 4,7100 | 4,7100 | 4,4400 | 4,5000 | 4,5000 | 417.300 |
| 03 abr 2024 | 4,4600 | 4,6700 | 4,4600 | 4,6600 | 4,6600 | 460.700 |
| 02 abr 2024 | 4,5900 | 4,6100 | 4,4800 | 4,5000 | 4,5000 | 498.000 |
| 01 abr 2024 | 4,7300 | 4,7500 | 4,5900 | 4,6800 | 4,6800 | 563.300 |
| 28 mar 2024 | 4,7500 | 4,8600 | 4,7000 | 4,7800 | 4,7800 | 413.000 |
| 27 mar 2024 | 4,5400 | 4,7800 | 4,5200 | 4,7700 | 4,7700 | 343.300 |
| 26 mar 2024 | 4,5200 | 4,5900 | 4,4700 | 4,5100 | 4,5100 | 301.200 |
| 25 mar 2024 | 4,4200 | 4,5600 | 4,3900 | 4,4500 | 4,4500 | 371.900 |
| 22 mar 2024 | 4,4900 | 4,5000 | 4,3100 | 4,3300 | 4,3300 | 402.900 |
| 21 mar 2024 | 4,4500 | 4,5700 | 4,4300 | 4,5000 | 4,5000 | 361.900 |
| 20 mar 2024 | 4,1000 | 4,4600 | 4,0700 | 4,4400 | 4,4400 | 503.700 |
| 19 mar 2024 | 4,0300 | 4,1000 | 4,0000 | 4,0700 | 4,0700 | 360.100 |
| 18 mar 2024 | 4,1300 | 4,2100 | 4,0500 | 4,0700 | 4,0700 | 350.700 |
| 15 mar 2024 | 4,0500 | 4,2400 | 4,0200 | 4,1300 | 4,1300 | 1.002.700 |
| 14 mar 2024 | 4,0600 | 4,1200 | 3,9700 | 4,0900 | 4,0900 | 279.600 |
| 13 mar 2024 | 4,0900 | 4,2000 | 4,0300 | 4,0800 | 4,0800 | 373.900 |
| 12 mar 2024 | 4,1400 | 4,2400 | 4,1300 | 4,1300 | 4,1300 | 308.900 |
| 11 mar 2024 | 3,9300 | 4,2100 | 3,9300 | 4,1700 | 4,1700 | 490.800 |
| 08 mar 2024 | 3,8500 | 3,9600 | 3,7800 | 3,9200 | 3,9200 | 522.400 |
| 07 mar 2024 | 3,8300 | 3,8900 | 3,6900 | 3,8000 | 3,8000 | 445.000 |
| 06 mar 2024 | 3,6300 | 3,7400 | 3,5800 | 3,7400 | 3,7400 | 369.000 |
| 05 mar 2024 | 3,8500 | 3,9100 | 3,5600 | 3,5700 | 3,5700 | 548.100 |
| 04 mar 2024 | 3,8300 | 4,0200 | 3,8200 | 3,9100 | 3,9100 | 726.000 |
| 01 mar 2024 | 3,4400 | 3,7900 | 3,4200 | 3,7800 | 3,7800 | 1.048.800 |
| 29 feb 2024 | 3,4500 | 3,5000 | 3,2900 | 3,3900 | 3,3900 | 1.576.800 |
| 28 feb 2024 | 3,3600 | 3,8400 | 3,1500 | 3,4200 | 3,4200 | 1.758.100 |
| 27 feb 2024 | 4,3000 | 4,4500 | 4,3000 | 4,3400 | 4,3400 | 594.200 |
| 26 feb 2024 | 4,3300 | 4,4500 | 4,2900 | 4,3800 | 4,3800 | 382.200 |
| 23 feb 2024 | 4,3400 | 4,4100 | 4,3200 | 4,3500 | 4,3500 | 421.100 |
| 22 feb 2024 | 4,4800 | 4,5300 | 4,3300 | 4,3800 | 4,3800 | 697.300 |
| 21 feb 2024 | 4,6200 | 4,6500 | 4,4200 | 4,4900 | 4,4900 | 589.900 |
| 20 feb 2024 | 4,5300 | 4,6400 | 4,5000 | 4,6200 | 4,6200 | 284.700 |
| 16 feb 2024 | 4,5800 | 4,6800 | 4,5500 | 4,6200 | 4,6200 | 250.000 |
| 15 feb 2024 | 4,4900 | 4,6800 | 4,4600 | 4,6500 | 4,6500 | 486.300 |
| 14 feb 2024 | 4,3800 | 4,4700 | 4,3800 | 4,4300 | 4,4300 | 358.300 |
| 13 feb 2024 | 4,3200 | 4,4700 | 4,2800 | 4,3300 | 4,3300 | 585.800 |
| 12 feb 2024 | 4,6400 | 4,7200 | 4,6100 | 4,6100 | 4,6100 | 593.300 |
| 09 feb 2024 | 4,5800 | 4,6800 | 4,5400 | 4,6400 | 4,6400 | 345.300 |
| 08 feb 2024 | 4,4400 | 4,5800 | 4,4300 | 4,5700 | 4,5700 | 444.600 |
| 07 feb 2024 | 4,3700 | 4,4600 | 4,3000 | 4,4400 | 4,4400 | 343.000 |
| 06 feb 2024 | 4,2200 | 4,4300 | 4,2200 | 4,3300 | 4,3300 | 400.400 |
| 05 feb 2024 | 4,4000 | 4,4300 | 4,2300 | 4,2400 | 4,2400 | 713.600 |
| 02 feb 2024 | 4,4600 | 4,5400 | 4,4100 | 4,5000 | 4,5000 | 495.200 |
| 01 feb 2024 | 4,3500 | 4,5400 | 4,3500 | 4,5400 | 4,5400 | 507.500 |
| 31 ene 2024 | 4,3900 | 4,4700 | 4,2900 | 4,3400 | 4,3400 | 625.300 |
| 30 ene 2024 | 4,5000 | 4,5800 | 4,3700 | 4,4100 | 4,4100 | 411.100 |
| 29 ene 2024 | 4,3900 | 4,5700 | 4,2900 | 4,5500 | 4,5500 | 824.500 |
| 26 ene 2024 | 4,2900 | 4,3800 | 4,2500 | 4,3700 | 4,3700 | 354.700 |
| 25 ene 2024 | 4,3100 | 4,3700 | 4,2000 | 4,2500 | 4,2500 | 481.500 |
| 24 ene 2024 | 4,2800 | 4,3400 | 4,1400 | 4,2400 | 4,2400 | 613.600 |
| 23 ene 2024 | 4,2700 | 4,3300 | 4,1200 | 4,1600 | 4,1600 | 375.300 |
| 22 ene 2024 | 4,2300 | 4,3000 | 4,1600 | 4,2100 | 4,2100 | 490.900 |
| 19 ene 2024 | 4,0900 | 4,2200 | 3,9300 | 4,1700 | 4,1700 | 503.200 |
| 18 ene 2024 | 4,1700 | 4,1800 | 4,0200 | 4,0800 | 4,0800 | 409.900 |
| 17 ene 2024 | 4,0800 | 4,1600 | 4,0400 | 4,1100 | 4,1100 | 447.500 |
| 16 ene 2024 | 4,0500 | 4,1800 | 4,0500 | 4,1800 | 4,1800 | 546.300 |
| 12 ene 2024 | 4,3300 | 4,3500 | 4,1000 | 4,1100 | 4,1100 | 390.800 |
| 11 ene 2024 | 4,1800 | 4,2600 | 4,0600 | 4,2500 | 4,2500 | 543.600 |
| 10 ene 2024 | 4,2600 | 4,3000 | 4,2000 | 4,2600 | 4,2600 | 341.800 |
| 09 ene 2024 | 4,1500 | 4,3600 | 4,0700 | 4,2500 | 4,2500 | 641.000 |
| 08 ene 2024 | 4,2600 | 4,2700 | 4,1900 | 4,2000 | 4,2000 | 327.400 |
| 05 ene 2024 | 4,1800 | 4,3600 | 4,1700 | 4,2600 | 4,2600 | 868.500 |
| 04 ene 2024 | 4,3100 | 4,3600 | 4,1700 | 4,2000 | 4,2000 | 694.800 |
| 03 ene 2024 | 4,2000 | 4,4000 | 4,2000 | 4,2800 | 4,2800 | 1.018.000 |
| 02 ene 2024 | 4,0200 | 4,2400 | 3,8500 | 4,2000 | 4,2000 | 663.400 |
| 29 dic 2023 | 4,0600 | 4,1100 | 3,9600 | 4,0500 | 4,0500 | 432.200 |
| 28 dic 2023 | 4,0400 | 4,1700 | 3,9900 | 4,0800 | 4,0800 | 392.500 |
| 27 dic 2023 | 4,0800 | 4,1400 | 4,0500 | 4,1200 | 4,1200 | 243.200 |
| 26 dic 2023 | 4,1000 | 4,2000 | 3,9700 | 4,1100 | 4,1100 | 391.400 |
| 22 dic 2023 | 3,9800 | 4,0900 | 3,9400 | 4,0600 | 4,0600 | 411.900 |
| 21 dic 2023 | 3,9600 | 4,0000 | 3,8800 | 3,9500 | 3,9500 | 283.000 |
| 20 dic 2023 | 3,9100 | 4,0300 | 3,8400 | 3,8900 | 3,8900 | 465.300 |
| 19 dic 2023 | 3,8800 | 3,9900 | 3,8100 | 3,9200 | 3,9200 | 474.200 |
| 18 dic 2023 | 3,8200 | 3,8800 | 3,7400 | 3,8100 | 3,8100 | 589.700 |
| 15 dic 2023 | 3,7400 | 3,8400 | 3,6200 | 3,8200 | 3,8200 | 1.150.600 |
| 14 dic 2023 | 3,6400 | 3,8900 | 3,6000 | 3,6800 | 3,6800 | 807.100 |
| 13 dic 2023 | 3,3200 | 3,5500 | 3,2400 | 3,5300 | 3,5300 | 496.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.