U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,184.00 -11.00 (-0.03%) F Nasdaq
18,165.75 -20.75 (-0.11%) E-mini Russell 2000 Index Futur
2,061.70 -3.10 (-0.15%) Petróleo
79.43 +0.44 (+0.56%) Oro
2,318.60 -3.70 (-0.16%)
Rubicon Technologies, Inc. (RBT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0.3000 | 0.3100 | 0.2730 | 0.2790 | 0.2790 | 558,800 |
| 07 may 2024 | 0.3200 | 0.3280 | 0.2900 | 0.2970 | 0.2970 | 2,100,900 |
| 06 may 2024 | 0.3600 | 0.3880 | 0.3420 | 0.3470 | 0.3470 | 1,332,800 |
| 03 may 2024 | 0.3800 | 0.3990 | 0.3300 | 0.3550 | 0.3550 | 440,800 |
| 02 may 2024 | 0.3900 | 0.4100 | 0.3710 | 0.3800 | 0.3800 | 296,300 |
| 01 may 2024 | 0.4100 | 0.4220 | 0.3550 | 0.3700 | 0.3700 | 526,700 |
| 30 abr 2024 | 0.4620 | 0.4800 | 0.4070 | 0.4230 | 0.4230 | 271,200 |
| 29 abr 2024 | 0.4850 | 0.5200 | 0.4600 | 0.4900 | 0.4900 | 796,700 |
| 26 abr 2024 | 0.4000 | 0.4770 | 0.3900 | 0.4550 | 0.4550 | 801,900 |
| 25 abr 2024 | 0.3920 | 0.4000 | 0.3610 | 0.3920 | 0.3920 | 203,900 |
| 24 abr 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3730 | 0.3730 | 190,400 |
| 23 abr 2024 | 0.3600 | 0.3850 | 0.3340 | 0.3680 | 0.3680 | 267,900 |
| 22 abr 2024 | 0.3600 | 0.3600 | 0.3340 | 0.3340 | 0.3340 | 99,700 |
| 19 abr 2024 | 0.3320 | 0.3580 | 0.3200 | 0.3370 | 0.3370 | 152,300 |
| 18 abr 2024 | 0.3400 | 0.3400 | 0.3140 | 0.3320 | 0.3320 | 159,400 |
| 17 abr 2024 | 0.3330 | 0.3400 | 0.3200 | 0.3230 | 0.3230 | 149,600 |
| 16 abr 2024 | 0.3460 | 0.3460 | 0.2900 | 0.3150 | 0.3150 | 254,500 |
| 15 abr 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3370 | 0.3370 | 158,600 |
| 12 abr 2024 | 0.3920 | 0.3920 | 0.3310 | 0.3500 | 0.3500 | 271,900 |
| 11 abr 2024 | 0.3850 | 0.3890 | 0.3620 | 0.3760 | 0.3760 | 131,100 |
| 10 abr 2024 | 0.3590 | 0.3940 | 0.3590 | 0.3770 | 0.3770 | 224,800 |
| 09 abr 2024 | 0.3800 | 0.4100 | 0.3540 | 0.3950 | 0.3950 | 360,900 |
| 08 abr 2024 | 0.3900 | 0.3900 | 0.3510 | 0.3620 | 0.3620 | 242,000 |
| 05 abr 2024 | 0.3900 | 0.3970 | 0.3500 | 0.3870 | 0.3870 | 228,100 |
| 04 abr 2024 | 0.3900 | 0.3980 | 0.3750 | 0.3800 | 0.3800 | 285,300 |
| 03 abr 2024 | 0.4000 | 0.4100 | 0.3770 | 0.3940 | 0.3940 | 187,900 |
| 02 abr 2024 | 0.4300 | 0.4300 | 0.3700 | 0.4060 | 0.4060 | 322,200 |
| 01 abr 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4180 | 0.4180 | 258,400 |
| 28 mar 2024 | 0.4210 | 0.4810 | 0.3920 | 0.4030 | 0.4030 | 753,400 |
| 27 mar 2024 | 0.3500 | 0.4320 | 0.3220 | 0.4160 | 0.4160 | 983,900 |
| 26 mar 2024 | 0.3800 | 0.4310 | 0.3270 | 0.3500 | 0.3500 | 1,061,700 |
| 25 mar 2024 | 0.5110 | 0.5230 | 0.3900 | 0.4270 | 0.4270 | 1,404,600 |
| 22 mar 2024 | 0.5610 | 0.5760 | 0.4930 | 0.5150 | 0.5150 | 576,300 |
| 21 mar 2024 | 0.5380 | 0.5770 | 0.5100 | 0.5540 | 0.5540 | 427,100 |
| 20 mar 2024 | 0.5590 | 0.5700 | 0.4910 | 0.5490 | 0.5490 | 390,400 |
| 19 mar 2024 | 0.5220 | 0.5600 | 0.5220 | 0.5350 | 0.5350 | 132,900 |
| 18 mar 2024 | 0.6000 | 0.6000 | 0.4900 | 0.5590 | 0.5590 | 574,600 |
| 15 mar 2024 | 0.6100 | 0.6600 | 0.5610 | 0.5690 | 0.5690 | 643,200 |
| 14 mar 2024 | 0.6200 | 0.6680 | 0.6000 | 0.6130 | 0.6130 | 199,800 |
| 13 mar 2024 | 0.6900 | 0.6900 | 0.6010 | 0.6230 | 0.6230 | 441,400 |
| 12 mar 2024 | 0.6570 | 0.7210 | 0.5550 | 0.6720 | 0.6720 | 489,000 |
| 11 mar 2024 | 0.6140 | 0.6300 | 0.5500 | 0.6010 | 0.6010 | 462,000 |
| 08 mar 2024 | 0.8100 | 0.8500 | 0.5010 | 0.6490 | 0.6490 | 2,274,200 |
| 07 mar 2024 | 0.8800 | 0.8880 | 0.7300 | 0.7800 | 0.7800 | 1,504,900 |
| 06 mar 2024 | 0.7350 | 0.8550 | 0.7130 | 0.8270 | 0.8270 | 1,014,500 |
| 05 mar 2024 | 0.7250 | 0.7250 | 0.6700 | 0.7250 | 0.7250 | 226,500 |
| 04 mar 2024 | 0.7300 | 0.7500 | 0.6950 | 0.7190 | 0.7190 | 262,800 |
| 01 mar 2024 | 0.7500 | 0.7500 | 0.6940 | 0.7300 | 0.7300 | 469,300 |
| 29 feb 2024 | 0.6500 | 0.7310 | 0.6500 | 0.7100 | 0.7100 | 293,900 |
| 28 feb 2024 | 0.7630 | 0.7710 | 0.6780 | 0.6910 | 0.6910 | 592,400 |
| 27 feb 2024 | 0.8100 | 0.8300 | 0.7500 | 0.7540 | 0.7540 | 336,800 |
| 26 feb 2024 | 0.8700 | 0.8800 | 0.7500 | 0.7720 | 0.7720 | 601,300 |
| 23 feb 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8450 | 0.8450 | 251,000 |
| 22 feb 2024 | 0.9200 | 0.9400 | 0.8200 | 0.8620 | 0.8620 | 285,700 |
| 21 feb 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9150 | 0.9150 | 183,600 |
| 20 feb 2024 | 1.0500 | 1.0600 | 0.9350 | 0.9400 | 0.9400 | 565,000 |
| 16 feb 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 206,900 |
| 15 feb 2024 | 1.1300 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 164,100 |
| 14 feb 2024 | 1.0500 | 1.1400 | 1.0200 | 1.1200 | 1.1200 | 268,500 |
| 13 feb 2024 | 1.0100 | 1.0680 | 1.0000 | 1.0100 | 1.0100 | 213,700 |
| 12 feb 2024 | 1.1300 | 1.1800 | 1.0500 | 1.0800 | 1.0800 | 294,300 |
| 09 feb 2024 | 1.2200 | 1.2300 | 1.1000 | 1.1500 | 1.1500 | 160,200 |
| 08 feb 2024 | 1.2400 | 1.2500 | 1.1000 | 1.1800 | 1.1800 | 233,000 |
| 07 feb 2024 | 1.3400 | 1.3470 | 1.2000 | 1.2300 | 1.2300 | 224,900 |
| 06 feb 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3500 | 1.3500 | 64,200 |
| 05 feb 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 121,800 |
| 02 feb 2024 | 1.3200 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 75,700 |
| 01 feb 2024 | 1.2700 | 1.3800 | 1.2700 | 1.3800 | 1.3800 | 66,100 |
| 31 ene 2024 | 1.3600 | 1.3800 | 1.2500 | 1.2800 | 1.2800 | 131,000 |
| 30 ene 2024 | 1.4100 | 1.4600 | 1.3200 | 1.3900 | 1.3900 | 242,400 |
| 29 ene 2024 | 1.3500 | 1.4100 | 1.2800 | 1.4000 | 1.4000 | 126,100 |
| 26 ene 2024 | 1.2000 | 1.3300 | 1.1700 | 1.3100 | 1.3100 | 196,100 |
| 25 ene 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1800 | 1.1800 | 50,600 |
| 24 ene 2024 | 1.1400 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 88,400 |
| 23 ene 2024 | 1.1500 | 1.1600 | 1.0700 | 1.1000 | 1.1000 | 318,400 |
| 22 ene 2024 | 1.0000 | 1.1500 | 0.9900 | 1.1200 | 1.1200 | 275,600 |
| 19 ene 2024 | 1.0000 | 1.0600 | 0.9620 | 1.0000 | 1.0000 | 378,900 |
| 18 ene 2024 | 1.2500 | 1.2500 | 1.0000 | 1.0700 | 1.0700 | 301,200 |
| 17 ene 2024 | 1.1600 | 1.2900 | 1.1400 | 1.1600 | 1.1600 | 238,300 |
| 16 ene 2024 | 1.2800 | 1.3700 | 1.1300 | 1.2500 | 1.2500 | 296,900 |
| 12 ene 2024 | 1.2800 | 1.3210 | 1.2500 | 1.2800 | 1.2800 | 160,900 |
| 11 ene 2024 | 1.2500 | 1.2930 | 1.2400 | 1.2700 | 1.2700 | 192,200 |
| 10 ene 2024 | 1.3900 | 1.4000 | 1.2300 | 1.3000 | 1.3000 | 419,700 |
| 09 ene 2024 | 1.4500 | 1.4500 | 1.3200 | 1.3700 | 1.3700 | 295,600 |
| 08 ene 2024 | 1.5400 | 1.5400 | 1.2500 | 1.4300 | 1.4300 | 483,400 |
| 05 ene 2024 | 1.5300 | 1.6800 | 1.4600 | 1.4700 | 1.4700 | 490,700 |
| 04 ene 2024 | 1.7000 | 1.7400 | 1.5200 | 1.5700 | 1.5700 | 254,400 |
| 03 ene 2024 | 1.7600 | 1.7800 | 1.6200 | 1.6500 | 1.6500 | 318,700 |
| 02 ene 2024 | 1.9100 | 1.9500 | 1.7600 | 1.8000 | 1.8000 | 304,600 |
| 29 dic 2023 | 1.7900 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 284,000 |
| 28 dic 2023 | 1.6100 | 1.8600 | 1.5950 | 1.7500 | 1.7500 | 562,200 |
| 27 dic 2023 | 1.6800 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 244,200 |
| 26 dic 2023 | 1.6600 | 1.7000 | 1.5700 | 1.6300 | 1.6300 | 233,500 |
| 22 dic 2023 | 1.4600 | 1.6500 | 1.4000 | 1.6500 | 1.6500 | 662,300 |
| 21 dic 2023 | 1.4600 | 1.5000 | 1.3600 | 1.4600 | 1.4600 | 537,100 |
| 20 dic 2023 | 1.5500 | 1.6100 | 1.4500 | 1.4800 | 1.4800 | 532,900 |
| 19 dic 2023 | 1.6200 | 1.6800 | 1.5500 | 1.5900 | 1.5900 | 237,000 |
| 18 dic 2023 | 1.6800 | 1.7400 | 1.5700 | 1.5700 | 1.5700 | 199,700 |
| 15 dic 2023 | 1.7700 | 1.7750 | 1.5800 | 1.6300 | 1.6300 | 377,200 |
| 14 dic 2023 | 1.6500 | 1.8800 | 1.6500 | 1.7500 | 1.7500 | 306,200 |
| *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.