U.S. markets close in 7 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
11.54-0.41 (-3.43%)
A partir del 03:53PM EDT. Mercado abierto.
Periodo de tiempo:
24 jul 2023 - 24 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 202411.8111.9811.3611.5411.54687,816
23 jul 202411.1312.0710.9611.9511.951,085,500
22 jul 202410.3511.1610.1011.1311.131,016,800
19 jul 202410.3310.5410.1010.2410.24797,500
18 jul 202411.1311.3010.2510.3610.36829,000
17 jul 202411.3311.8310.9211.2311.231,109,400
16 jul 202410.9011.7410.8111.5211.521,500,800
15 jul 20249.4810.789.0010.6810.681,892,400
12 jul 20248.959.668.839.519.511,366,900
11 jul 20248.898.958.578.888.88873,800
10 jul 20248.708.898.498.588.581,232,000
09 jul 20248.788.788.448.688.68591,200
08 jul 20248.549.118.488.828.82977,100
05 jul 20248.858.858.368.638.63617,900
03 jul 20248.739.028.738.898.89401,800
02 jul 20248.829.008.658.738.731,482,500
01 jul 20249.059.368.758.858.85654,900
28 jun 20249.009.358.909.119.111,815,800
27 jun 20248.439.048.289.039.03696,500
26 jun 20248.268.648.238.478.47728,200
25 jun 20248.788.788.208.248.241,357,500
24 jun 20249.149.248.878.878.87981,900
21 jun 20249.089.419.089.109.101,457,800
20 jun 20249.289.549.039.079.07998,200
18 jun 20249.579.849.169.409.40733,800
17 jun 20249.139.649.109.649.64684,300
14 jun 20249.089.258.909.219.211,267,600
13 jun 20249.8810.009.119.229.22729,900
12 jun 202410.0010.589.719.849.841,338,200
11 jun 20248.999.738.909.679.671,393,200
10 jun 20249.249.529.069.109.101,343,300
07 jun 20249.749.969.519.539.531,043,300
06 jun 20249.9110.079.699.999.991,162,400
05 jun 20249.4010.029.309.999.99895,400
04 jun 20249.009.668.959.619.611,418,100
03 jun 20249.8610.349.249.279.272,115,300
31 may 20249.6810.109.559.619.611,881,400
30 may 20249.219.879.119.569.56735,900
29 may 20249.429.619.189.369.36679,200
28 may 202410.0210.269.509.569.56784,200
24 may 20249.6410.089.529.939.931,744,900
23 may 202410.3610.369.459.639.631,345,700
22 may 202410.0011.009.8010.4410.441,700,400
21 may 202410.7610.7910.2210.2410.24919,400
20 may 202410.7611.3410.7110.9210.921,075,300
17 may 202411.3611.6510.6310.8410.841,284,500
16 may 202410.9411.3710.5611.2111.212,160,600
15 may 202413.0013.0110.6610.9910.992,644,800
14 may 202414.0214.5112.4012.7512.754,544,300
13 may 202411.5513.8711.5513.4013.404,674,000
10 may 202411.4711.5510.9011.2211.221,469,300
09 may 202410.8611.6710.3511.4011.402,733,400
08 may 20249.3311.109.1810.9210.926,225,300
07 may 20249.239.408.989.029.021,648,600
06 may 20249.509.508.979.139.131,117,400
03 may 20249.109.478.959.439.431,182,200
02 may 20248.739.248.588.908.901,268,000
01 may 20248.508.948.358.568.561,706,000
30 abr 20248.298.688.148.568.561,789,400
29 abr 20247.908.497.788.468.462,004,100
26 abr 20246.897.946.777.797.791,897,000
25 abr 20246.746.916.486.886.881,545,400
24 abr 20246.987.046.766.846.84817,000
23 abr 20246.697.196.606.896.891,364,200
22 abr 20247.237.236.716.746.741,788,100
19 abr 20247.247.537.077.247.241,451,000
18 abr 20247.057.487.027.257.251,080,400
17 abr 20247.197.607.007.037.031,485,500
16 abr 20247.427.547.127.147.142,184,600
15 abr 20247.847.917.417.587.582,787,200
12 abr 20249.009.017.827.857.852,869,300
11 abr 20249.529.779.089.099.091,896,100
10 abr 20249.909.919.029.209.202,302,900
09 abr 20249.8910.769.7310.2210.223,039,500
08 abr 20248.8710.198.759.969.963,611,300
05 abr 20248.609.348.308.848.842,487,500
04 abr 20248.258.917.868.708.703,755,500
03 abr 20248.009.347.628.158.156,314,700
02 abr 20248.308.327.888.008.00994,500
01 abr 20248.808.808.268.478.47776,100
28 mar 20248.608.808.458.768.761,115,700
27 mar 20247.928.657.868.598.591,750,000
26 mar 20248.008.267.827.827.821,257,900
25 mar 20248.178.297.907.957.951,384,600
22 mar 20248.348.357.978.198.191,989,900
21 mar 20248.678.928.378.408.402,529,200
20 mar 20248.758.808.518.608.601,862,200
19 mar 20249.129.268.798.838.831,943,400
18 mar 20249.969.979.119.219.212,313,300
15 mar 20249.2010.049.209.999.997,401,500
14 mar 20249.739.739.199.349.342,273,800
13 mar 20249.8210.279.669.799.791,670,500
12 mar 202410.6910.699.869.869.862,812,400
11 mar 202410.2910.7510.2810.7010.701,866,700
08 mar 202410.5010.9110.2610.4210.421,377,000
07 mar 202410.2910.4410.0710.3910.391,264,000
06 mar 202410.3310.4610.0210.2910.291,485,800
05 mar 202410.6510.6510.1510.2010.201,701,800
04 mar 202410.9311.0110.4610.7510.752,983,700
01 mar 202411.2811.4710.9111.2011.201,785,600
*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...