Royalty Pharma plc (RPRX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:43PM EDT. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 abr 2024 | 28.09 | 28.13 | 27.54 | 27.57 | 27.57 | 1,571,195 |
| 15 abr 2024 | 28.37 | 28.59 | 28.02 | 28.25 | 28.25 | 2,428,900 |
| 12 abr 2024 | 29.06 | 29.06 | 27.87 | 28.22 | 28.22 | 3,161,400 |
| 11 abr 2024 | 29.53 | 29.60 | 28.50 | 29.05 | 29.05 | 3,221,000 |
| 10 abr 2024 | 29.44 | 29.71 | 29.16 | 29.45 | 29.45 | 2,404,000 |
| 09 abr 2024 | 29.23 | 29.73 | 29.18 | 29.72 | 29.72 | 1,886,200 |
| 08 abr 2024 | 29.12 | 29.32 | 29.06 | 29.24 | 29.24 | 3,786,700 |
| 05 abr 2024 | 28.67 | 29.53 | 28.57 | 29.19 | 29.19 | 2,987,700 |
| 04 abr 2024 | 28.89 | 29.16 | 28.53 | 28.72 | 28.72 | 2,542,300 |
| 03 abr 2024 | 29.49 | 29.56 | 28.68 | 28.80 | 28.80 | 3,624,800 |
| 02 abr 2024 | 29.96 | 29.96 | 29.42 | 29.44 | 29.44 | 1,675,400 |
| 01 abr 2024 | 30.52 | 30.55 | 29.86 | 29.90 | 29.90 | 1,534,400 |
| 28 mar 2024 | 30.50 | 30.80 | 30.30 | 30.37 | 30.37 | 2,888,700 |
| 27 mar 2024 | 30.42 | 30.54 | 30.18 | 30.45 | 30.45 | 1,424,600 |
| 26 mar 2024 | 30.22 | 30.39 | 30.02 | 30.23 | 30.23 | 1,541,800 |
| 25 mar 2024 | 30.27 | 30.48 | 30.08 | 30.28 | 30.28 | 1,321,100 |
| 22 mar 2024 | 30.58 | 30.67 | 30.23 | 30.27 | 30.27 | 1,591,000 |
| 21 mar 2024 | 30.54 | 30.64 | 30.31 | 30.43 | 30.43 | 2,172,800 |
| 20 mar 2024 | 30.00 | 30.52 | 29.91 | 30.41 | 30.41 | 3,432,500 |
| 19 mar 2024 | 30.03 | 30.38 | 30.03 | 30.18 | 30.18 | 2,221,600 |
| 18 mar 2024 | 30.14 | 30.20 | 29.86 | 30.05 | 30.05 | 1,705,800 |
| 15 mar 2024 | 29.72 | 30.26 | 29.70 | 30.09 | 30.09 | 3,450,300 |
| 14 mar 2024 | 29.82 | 30.04 | 29.67 | 29.85 | 29.85 | 2,178,900 |
| 13 mar 2024 | 30.36 | 30.58 | 29.86 | 29.88 | 29.88 | 1,736,600 |
| 12 mar 2024 | 30.00 | 30.57 | 29.90 | 30.35 | 30.35 | 3,809,200 |
| 11 mar 2024 | 30.48 | 30.65 | 30.00 | 30.08 | 30.08 | 2,027,400 |
| 08 mar 2024 | 30.16 | 30.48 | 29.91 | 30.37 | 30.37 | 2,162,300 |
| 07 mar 2024 | 29.74 | 30.28 | 29.42 | 30.04 | 30.04 | 1,885,800 |
| 06 mar 2024 | 29.75 | 30.00 | 29.58 | 29.74 | 29.74 | 3,098,100 |
| 05 mar 2024 | 29.89 | 29.94 | 29.22 | 29.43 | 29.43 | 2,844,300 |
| 04 mar 2024 | 30.02 | 30.07 | 29.65 | 29.89 | 29.89 | 2,168,300 |
| 01 mar 2024 | 30.47 | 30.47 | 29.56 | 29.93 | 29.93 | 2,680,900 |
| 29 feb 2024 | 30.70 | 30.73 | 30.14 | 30.34 | 30.34 | 4,580,600 |
| 28 feb 2024 | 31.19 | 31.31 | 30.37 | 30.61 | 30.61 | 2,440,300 |
| 27 feb 2024 | 31.42 | 31.66 | 31.17 | 31.30 | 31.30 | 2,423,300 |
| 26 feb 2024 | 30.97 | 31.60 | 30.91 | 31.33 | 31.33 | 2,774,000 |
| 23 feb 2024 | 31.16 | 31.22 | 30.75 | 31.03 | 31.03 | 2,378,900 |
| 22 feb 2024 | 31.10 | 31.28 | 30.70 | 31.02 | 31.02 | 2,942,500 |
| 21 feb 2024 | 30.36 | 31.28 | 30.23 | 31.23 | 31.23 | 6,577,800 |
| 20 feb 2024 | 29.91 | 30.40 | 29.85 | 30.30 | 30.30 | 5,636,000 |
| 16 feb 2024 | 30.03 | 30.27 | 29.57 | 29.92 | 29.92 | 3,641,900 |
| 15 feb 2024 | 29.67 | 30.85 | 29.50 | 30.03 | 30.03 | 4,814,500 |
| 15 feb 2024 | 0.21 Dividendo | |||||
| 14 feb 2024 | 29.27 | 29.39 | 28.82 | 29.30 | 29.09 | 2,654,500 |
| 13 feb 2024 | 29.02 | 29.43 | 28.90 | 29.31 | 29.10 | 3,082,100 |
| 12 feb 2024 | 29.10 | 29.28 | 28.93 | 29.05 | 28.84 | 3,768,800 |
| 09 feb 2024 | 28.68 | 29.61 | 28.60 | 29.26 | 29.05 | 3,612,700 |
| 08 feb 2024 | 29.11 | 29.22 | 28.30 | 28.70 | 28.49 | 3,359,200 |
| 07 feb 2024 | 30.19 | 30.34 | 29.29 | 29.33 | 29.12 | 3,819,300 |
| 06 feb 2024 | 28.04 | 30.21 | 27.75 | 30.19 | 29.97 | 6,472,100 |
| 05 feb 2024 | 27.94 | 27.94 | 27.35 | 27.71 | 27.51 | 3,023,300 |
| 02 feb 2024 | 28.45 | 28.50 | 27.92 | 28.10 | 27.90 | 2,275,200 |
| 01 feb 2024 | 28.46 | 28.70 | 28.22 | 28.68 | 28.47 | 1,442,500 |
| 31 ene 2024 | 28.70 | 28.83 | 28.24 | 28.39 | 28.19 | 1,992,300 |
| 30 ene 2024 | 29.07 | 29.07 | 28.60 | 28.68 | 28.47 | 2,079,900 |
| 29 ene 2024 | 29.11 | 29.16 | 28.87 | 29.05 | 28.84 | 1,467,800 |
| 26 ene 2024 | 29.27 | 29.46 | 29.03 | 29.11 | 28.90 | 1,334,400 |
| 25 ene 2024 | 29.16 | 29.36 | 28.63 | 29.11 | 28.90 | 1,433,300 |
| 24 ene 2024 | 29.45 | 29.54 | 29.00 | 29.08 | 28.87 | 1,919,800 |
| 23 ene 2024 | 29.23 | 29.50 | 29.09 | 29.38 | 29.17 | 2,613,200 |
| 22 ene 2024 | 29.20 | 29.48 | 28.99 | 29.24 | 29.03 | 2,158,400 |
| 19 ene 2024 | 28.20 | 29.10 | 27.98 | 29.07 | 28.86 | 2,789,600 |
| 18 ene 2024 | 28.32 | 28.52 | 27.84 | 28.04 | 27.84 | 1,860,500 |
| 17 ene 2024 | 28.19 | 28.35 | 28.02 | 28.33 | 28.13 | 2,377,000 |
| 16 ene 2024 | 28.31 | 28.49 | 28.12 | 28.41 | 28.21 | 1,974,100 |
| 12 ene 2024 | 28.76 | 29.02 | 28.35 | 28.38 | 28.18 | 1,758,300 |
| 11 ene 2024 | 28.67 | 28.67 | 28.23 | 28.61 | 28.40 | 2,276,200 |
| 10 ene 2024 | 28.30 | 28.79 | 28.17 | 28.78 | 28.57 | 2,263,900 |
| 09 ene 2024 | 27.96 | 28.55 | 27.88 | 28.33 | 28.13 | 2,204,900 |
| 08 ene 2024 | 27.46 | 27.97 | 27.17 | 27.96 | 27.76 | 2,522,800 |
| 05 ene 2024 | 27.61 | 27.98 | 27.43 | 27.46 | 27.26 | 1,630,400 |
| 04 ene 2024 | 27.75 | 27.95 | 27.36 | 27.80 | 27.60 | 2,435,100 |
| 03 ene 2024 | 28.14 | 28.30 | 27.48 | 27.74 | 27.54 | 2,537,200 |
| 02 ene 2024 | 27.99 | 28.80 | 27.97 | 28.27 | 28.07 | 3,969,500 |
| 29 dic 2023 | 27.93 | 28.16 | 27.87 | 28.09 | 27.89 | 1,402,900 |
| 28 dic 2023 | 28.00 | 28.48 | 27.89 | 27.96 | 27.76 | 1,746,900 |
| 27 dic 2023 | 26.90 | 28.06 | 26.90 | 28.01 | 27.81 | 2,244,300 |
| 26 dic 2023 | 27.45 | 27.60 | 27.24 | 27.24 | 27.04 | 1,179,500 |
| 22 dic 2023 | 27.38 | 27.75 | 27.35 | 27.55 | 27.35 | 1,205,800 |
| 21 dic 2023 | 27.19 | 27.60 | 27.13 | 27.38 | 27.18 | 1,494,600 |
| 20 dic 2023 | 27.82 | 27.90 | 27.07 | 27.07 | 26.88 | 2,542,500 |
| 19 dic 2023 | 27.45 | 27.79 | 27.16 | 27.78 | 27.58 | 2,783,400 |
| 18 dic 2023 | 27.45 | 27.49 | 26.75 | 27.35 | 27.15 | 3,484,900 |
| 15 dic 2023 | 28.47 | 28.52 | 27.33 | 27.37 | 27.17 | 5,808,300 |
| 14 dic 2023 | 29.52 | 29.63 | 28.37 | 28.63 | 28.42 | 5,761,600 |
| 13 dic 2023 | 28.43 | 29.34 | 28.27 | 29.22 | 29.01 | 2,877,400 |
| 12 dic 2023 | 28.69 | 28.76 | 28.23 | 28.51 | 28.31 | 2,755,400 |
| 11 dic 2023 | 28.59 | 29.10 | 28.56 | 28.69 | 28.48 | 2,061,700 |
| 08 dic 2023 | 28.66 | 28.78 | 28.50 | 28.57 | 28.37 | 1,790,900 |
| 07 dic 2023 | 28.75 | 29.14 | 28.43 | 28.77 | 28.56 | 2,283,200 |
| 06 dic 2023 | 28.28 | 29.08 | 28.27 | 28.76 | 28.55 | 3,011,300 |
| 05 dic 2023 | 28.18 | 28.50 | 27.98 | 28.45 | 28.25 | 3,005,800 |
| 04 dic 2023 | 27.35 | 28.46 | 27.24 | 28.32 | 28.12 | 3,954,200 |
| 01 dic 2023 | 27.07 | 27.36 | 26.84 | 27.35 | 27.15 | 4,544,800 |
| 30 nov 2023 | 26.94 | 27.08 | 26.56 | 27.07 | 26.88 | 7,101,600 |
| 29 nov 2023 | 27.08 | 27.13 | 26.85 | 26.90 | 26.71 | 2,218,800 |
| 28 nov 2023 | 27.13 | 27.24 | 26.91 | 27.09 | 26.90 | 1,753,000 |
| 27 nov 2023 | 26.98 | 27.16 | 26.88 | 27.14 | 26.95 | 1,949,100 |
| 24 nov 2023 | 27.18 | 27.35 | 27.03 | 27.06 | 26.87 | 522,000 |
| 22 nov 2023 | 27.06 | 27.29 | 27.02 | 27.18 | 26.99 | 1,157,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.