U.S. markets open in 1 hour 6 minutes
F S&P 500
5,142.75 -4.25 (-0.08%) F Dow Jones
38,533.00 -26.00 (-0.07%) F Nasdaq
17,877.50 -26.75 (-0.15%) E-mini Russell 2000 Index Futur
2,019.60 -7.50 (-0.37%) Petróleo
83.14 +0.51 (+0.62%) Oro
2,323.40 -34.30 (-1.45%)
Roblox Corporation (RBLX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 36.27 | 37.08 | 35.99 | 36.56 | 36.56 | 5,752,900 |
| 26 abr 2024 | 35.72 | 36.40 | 35.46 | 36.01 | 36.01 | 3,743,900 |
| 25 abr 2024 | 33.93 | 35.63 | 33.71 | 35.53 | 35.53 | 7,276,200 |
| 24 abr 2024 | 36.63 | 36.79 | 34.42 | 34.97 | 34.97 | 8,263,000 |
| 23 abr 2024 | 36.42 | 37.52 | 35.74 | 36.30 | 36.30 | 8,683,600 |
| 22 abr 2024 | 35.60 | 35.90 | 34.83 | 34.96 | 34.96 | 7,293,300 |
| 19 abr 2024 | 35.31 | 35.82 | 34.82 | 35.34 | 35.34 | 6,085,100 |
| 18 abr 2024 | 36.32 | 36.58 | 35.28 | 35.55 | 35.55 | 5,780,900 |
| 17 abr 2024 | 36.63 | 37.13 | 36.35 | 36.37 | 36.37 | 4,300,900 |
| 16 abr 2024 | 36.49 | 37.10 | 36.11 | 36.64 | 36.64 | 5,664,600 |
| 15 abr 2024 | 38.28 | 38.82 | 36.54 | 36.66 | 36.66 | 7,051,400 |
| 12 abr 2024 | 38.99 | 39.54 | 38.29 | 38.37 | 38.37 | 3,742,700 |
| 11 abr 2024 | 39.82 | 40.08 | 39.23 | 39.26 | 39.26 | 5,198,700 |
| 10 abr 2024 | 40.48 | 40.80 | 39.32 | 39.80 | 39.80 | 10,274,200 |
| 09 abr 2024 | 38.74 | 39.15 | 38.35 | 39.09 | 39.09 | 4,344,500 |
| 08 abr 2024 | 38.10 | 38.68 | 37.82 | 38.22 | 38.22 | 5,981,200 |
| 05 abr 2024 | 36.53 | 37.90 | 36.52 | 37.82 | 37.82 | 5,737,400 |
| 04 abr 2024 | 36.97 | 38.10 | 36.69 | 36.80 | 36.80 | 6,566,300 |
| 03 abr 2024 | 36.52 | 36.66 | 35.79 | 36.44 | 36.44 | 5,556,200 |
| 02 abr 2024 | 36.81 | 36.88 | 35.90 | 36.76 | 36.76 | 7,185,500 |
| 01 abr 2024 | 37.99 | 38.25 | 37.30 | 37.84 | 37.84 | 6,388,100 |
| 28 mar 2024 | 37.97 | 39.01 | 37.93 | 38.18 | 38.18 | 6,282,600 |
| 27 mar 2024 | 37.58 | 37.90 | 37.13 | 37.88 | 37.88 | 3,902,000 |
| 26 mar 2024 | 37.06 | 37.61 | 36.64 | 37.29 | 37.29 | 5,735,100 |
| 25 mar 2024 | 37.12 | 37.17 | 35.97 | 36.66 | 36.66 | 8,841,000 |
| 22 mar 2024 | 37.54 | 37.56 | 36.71 | 37.26 | 37.26 | 4,765,600 |
| 21 mar 2024 | 38.00 | 38.38 | 37.59 | 37.69 | 37.69 | 6,408,000 |
| 20 mar 2024 | 36.42 | 37.86 | 36.31 | 37.82 | 37.82 | 7,223,300 |
| 19 mar 2024 | 36.17 | 36.80 | 35.85 | 36.46 | 36.46 | 7,812,100 |
| 18 mar 2024 | 37.92 | 38.26 | 35.95 | 36.20 | 36.20 | 15,231,800 |
| 15 mar 2024 | 40.19 | 40.67 | 39.10 | 39.24 | 39.24 | 9,829,800 |
| 14 mar 2024 | 40.69 | 41.41 | 39.93 | 40.65 | 40.65 | 6,921,100 |
| 13 mar 2024 | 40.47 | 41.65 | 40.33 | 40.39 | 40.39 | 7,153,300 |
| 12 mar 2024 | 40.79 | 41.11 | 39.73 | 40.81 | 40.81 | 10,794,500 |
| 11 mar 2024 | 39.64 | 42.65 | 39.61 | 42.04 | 42.04 | 8,676,100 |
| 08 mar 2024 | 40.24 | 41.41 | 39.85 | 39.94 | 39.94 | 5,855,100 |
| 07 mar 2024 | 40.85 | 41.63 | 39.98 | 40.12 | 40.12 | 6,865,900 |
| 06 mar 2024 | 39.99 | 40.17 | 39.10 | 39.87 | 39.87 | 6,303,200 |
| 05 mar 2024 | 38.89 | 39.52 | 38.37 | 38.87 | 38.87 | 5,755,900 |
| 04 mar 2024 | 41.32 | 41.54 | 39.64 | 39.66 | 39.66 | 6,684,000 |
| 01 mar 2024 | 39.92 | 41.46 | 39.85 | 41.32 | 41.32 | 6,036,200 |
| 29 feb 2024 | 40.25 | 41.06 | 39.73 | 39.90 | 39.90 | 7,500,900 |
| 28 feb 2024 | 40.28 | 40.41 | 39.53 | 40.16 | 40.16 | 6,252,300 |
| 27 feb 2024 | 41.28 | 41.34 | 40.44 | 40.83 | 40.83 | 7,034,900 |
| 26 feb 2024 | 41.47 | 41.94 | 40.98 | 41.29 | 41.29 | 7,754,000 |
| 23 feb 2024 | 42.12 | 42.89 | 41.43 | 41.46 | 41.46 | 7,759,400 |
| 22 feb 2024 | 41.52 | 43.06 | 40.76 | 42.41 | 42.41 | 7,802,800 |
| 21 feb 2024 | 40.73 | 41.22 | 40.40 | 40.74 | 40.74 | 9,211,300 |
| 20 feb 2024 | 42.42 | 42.97 | 40.80 | 41.41 | 41.41 | 6,963,200 |
| 16 feb 2024 | 43.15 | 43.91 | 42.69 | 42.91 | 42.91 | 6,721,400 |
| 15 feb 2024 | 44.13 | 45.09 | 44.13 | 44.44 | 44.44 | 5,885,100 |
| 14 feb 2024 | 42.72 | 44.22 | 42.51 | 44.14 | 44.14 | 7,280,100 |
| 13 feb 2024 | 41.93 | 42.98 | 41.53 | 42.32 | 42.32 | 10,050,100 |
| 12 feb 2024 | 44.51 | 44.69 | 43.71 | 43.74 | 43.74 | 9,311,200 |
| 09 feb 2024 | 44.51 | 44.61 | 43.29 | 44.40 | 44.40 | 12,702,900 |
| 08 feb 2024 | 45.48 | 47.11 | 44.05 | 44.87 | 44.87 | 17,208,500 |
| 07 feb 2024 | 44.61 | 46.60 | 42.93 | 44.74 | 44.74 | 43,434,000 |
| 06 feb 2024 | 40.00 | 40.70 | 39.72 | 40.60 | 40.60 | 11,423,700 |
| 05 feb 2024 | 40.53 | 40.71 | 38.57 | 39.35 | 39.35 | 6,903,300 |
| 02 feb 2024 | 39.48 | 40.71 | 39.28 | 40.67 | 40.67 | 7,747,100 |
| 01 feb 2024 | 39.12 | 39.75 | 38.75 | 39.33 | 39.33 | 4,981,700 |
| 31 ene 2024 | 38.77 | 39.82 | 38.51 | 38.81 | 38.81 | 5,606,400 |
| 30 ene 2024 | 40.54 | 40.65 | 39.07 | 39.14 | 39.14 | 7,670,200 |
| 29 ene 2024 | 40.49 | 41.19 | 40.22 | 41.18 | 41.18 | 4,518,200 |
| 26 ene 2024 | 41.46 | 41.81 | 40.28 | 40.41 | 40.41 | 4,355,100 |
| 25 ene 2024 | 41.06 | 41.70 | 40.65 | 41.32 | 41.32 | 6,027,100 |
| 24 ene 2024 | 41.31 | 41.87 | 40.69 | 40.82 | 40.82 | 5,404,800 |
| 23 ene 2024 | 41.15 | 42.35 | 40.54 | 40.78 | 40.78 | 6,425,400 |
| 22 ene 2024 | 39.15 | 41.20 | 39.15 | 40.48 | 40.48 | 8,604,200 |
| 19 ene 2024 | 39.14 | 39.14 | 38.33 | 38.69 | 38.69 | 5,236,700 |
| 18 ene 2024 | 38.89 | 38.97 | 38.29 | 38.89 | 38.89 | 7,249,300 |
| 17 ene 2024 | 38.63 | 38.74 | 37.76 | 38.68 | 38.68 | 6,564,200 |
| 16 ene 2024 | 40.41 | 40.76 | 39.08 | 39.35 | 39.35 | 8,327,700 |
| 12 ene 2024 | 41.25 | 42.15 | 40.83 | 40.92 | 40.92 | 6,073,900 |
| 11 ene 2024 | 41.72 | 42.74 | 41.51 | 42.44 | 42.44 | 7,131,600 |
| 10 ene 2024 | 42.08 | 42.48 | 41.41 | 41.78 | 41.78 | 6,023,800 |
| 09 ene 2024 | 42.04 | 42.81 | 41.83 | 42.28 | 42.28 | 4,858,000 |
| 08 ene 2024 | 42.00 | 42.37 | 41.23 | 42.22 | 42.22 | 6,358,500 |
| 05 ene 2024 | 42.13 | 42.66 | 41.60 | 41.74 | 41.74 | 6,813,700 |
| 04 ene 2024 | 41.90 | 42.97 | 41.20 | 42.66 | 42.66 | 6,074,600 |
| 03 ene 2024 | 42.22 | 42.60 | 41.51 | 41.91 | 41.91 | 6,127,300 |
| 02 ene 2024 | 44.65 | 44.96 | 42.80 | 42.99 | 42.99 | 7,166,700 |
| 29 dic 2023 | 46.43 | 47.03 | 45.69 | 45.72 | 45.72 | 7,590,600 |
| 28 dic 2023 | 46.72 | 47.20 | 46.31 | 46.43 | 46.43 | 5,493,300 |
| 27 dic 2023 | 46.43 | 46.92 | 46.15 | 46.85 | 46.85 | 6,059,200 |
| 26 dic 2023 | 46.02 | 46.88 | 45.88 | 46.38 | 46.38 | 7,628,400 |
| 22 dic 2023 | 43.47 | 46.12 | 43.47 | 45.97 | 45.97 | 9,992,500 |
| 21 dic 2023 | 44.18 | 44.51 | 43.26 | 44.48 | 44.48 | 6,370,900 |
| 20 dic 2023 | 44.72 | 45.18 | 43.69 | 43.83 | 43.83 | 7,232,200 |
| 19 dic 2023 | 44.58 | 44.90 | 44.26 | 44.73 | 44.73 | 6,803,600 |
| 18 dic 2023 | 43.84 | 45.08 | 43.38 | 44.49 | 44.49 | 7,254,000 |
| 15 dic 2023 | 44.87 | 45.05 | 43.33 | 43.92 | 43.92 | 14,367,200 |
| 14 dic 2023 | 43.80 | 44.62 | 43.61 | 44.52 | 44.52 | 13,370,600 |
| 13 dic 2023 | 43.00 | 43.99 | 42.24 | 43.31 | 43.31 | 13,448,700 |
| 12 dic 2023 | 40.59 | 42.18 | 40.31 | 42.04 | 42.04 | 7,636,200 |
| 11 dic 2023 | 40.78 | 41.03 | 40.13 | 40.49 | 40.49 | 6,054,700 |
| 08 dic 2023 | 41.95 | 42.28 | 40.02 | 40.83 | 40.83 | 16,016,200 |
| 07 dic 2023 | 39.86 | 40.49 | 39.32 | 39.86 | 39.86 | 6,615,500 |
| 06 dic 2023 | 40.79 | 41.46 | 39.78 | 39.96 | 39.96 | 8,027,200 |
| 05 dic 2023 | 40.91 | 41.33 | 40.35 | 40.67 | 40.67 | 5,890,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.