U.S. markets open in 8 hours 52 minutes
F S&P 500
5,212.25 -1.50 (-0.03%) F Dow Jones
39,014.00 -13.00 (-0.03%) F Nasdaq
18,192.75 -6.75 (-0.04%) E-mini Russell 2000 Index Futur
2,071.90 -4.80 (-0.23%) Petróleo
78.07 -0.31 (-0.40%) Oro
2,326.20 +2.00 (+0.09%)
Rogers Communications Inc. (RCI)
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 |
|---|---|---|---|---|---|---|
| 07 may 2024 | 38.86 | 38.86 | 38.26 | 38.37 | 38.37 | 1,031,700 |
| 06 may 2024 | 38.63 | 38.81 | 38.55 | 38.75 | 38.75 | 938,200 |
| 03 may 2024 | 38.42 | 38.58 | 38.02 | 38.43 | 38.43 | 805,900 |
| 02 may 2024 | 37.67 | 37.95 | 37.26 | 37.91 | 37.91 | 868,900 |
| 01 may 2024 | 37.48 | 37.97 | 37.08 | 37.44 | 37.44 | 994,200 |
| 30 abr 2024 | 37.84 | 38.07 | 37.45 | 37.47 | 37.47 | 1,082,000 |
| 29 abr 2024 | 38.10 | 38.23 | 37.76 | 38.18 | 38.18 | 641,000 |
| 26 abr 2024 | 38.00 | 38.48 | 37.87 | 37.96 | 37.96 | 1,265,100 |
| 25 abr 2024 | 37.95 | 38.17 | 37.24 | 38.04 | 38.04 | 1,470,800 |
| 24 abr 2024 | 39.80 | 40.48 | 37.87 | 38.16 | 38.16 | 2,025,300 |
| 23 abr 2024 | 39.25 | 39.84 | 39.20 | 39.59 | 39.59 | 1,446,000 |
| 22 abr 2024 | 38.67 | 39.18 | 38.58 | 39.09 | 39.09 | 1,121,000 |
| 19 abr 2024 | 38.38 | 38.84 | 38.37 | 38.54 | 38.54 | 951,700 |
| 18 abr 2024 | 37.99 | 38.48 | 37.75 | 38.30 | 38.30 | 701,500 |
| 17 abr 2024 | 37.81 | 38.22 | 37.54 | 37.89 | 37.89 | 622,900 |
| 16 abr 2024 | 37.80 | 37.83 | 37.28 | 37.70 | 37.70 | 686,200 |
| 15 abr 2024 | 38.24 | 38.64 | 37.57 | 37.91 | 37.91 | 1,068,400 |
| 12 abr 2024 | 38.93 | 38.97 | 37.77 | 38.06 | 38.06 | 653,800 |
| 11 abr 2024 | 39.37 | 39.45 | 38.82 | 39.17 | 39.17 | 441,300 |
| 10 abr 2024 | 39.80 | 39.80 | 39.16 | 39.33 | 39.33 | 595,000 |
| 09 abr 2024 | 39.68 | 40.36 | 39.38 | 40.35 | 40.35 | 691,600 |
| 08 abr 2024 | 39.58 | 39.86 | 39.39 | 39.67 | 39.67 | 354,800 |
| 05 abr 2024 | 39.26 | 40.10 | 39.02 | 39.62 | 39.62 | 738,200 |
| 04 abr 2024 | 39.80 | 39.94 | 39.22 | 39.35 | 39.35 | 606,700 |
| 03 abr 2024 | 39.81 | 39.87 | 39.30 | 39.56 | 39.56 | 2,918,300 |
| 02 abr 2024 | 40.33 | 40.48 | 39.00 | 39.80 | 39.80 | 914,000 |
| 01 abr 2024 | 40.94 | 40.94 | 40.18 | 40.75 | 40.75 | 499,000 |
| 28 mar 2024 | 41.13 | 41.38 | 40.88 | 41.00 | 41.00 | 887,200 |
| 27 mar 2024 | 41.02 | 41.46 | 40.91 | 41.20 | 41.20 | 727,400 |
| 26 mar 2024 | 41.16 | 41.23 | 40.90 | 41.09 | 41.09 | 334,400 |
| 25 mar 2024 | 41.44 | 41.44 | 41.00 | 41.09 | 41.09 | 325,800 |
| 22 mar 2024 | 42.33 | 42.33 | 41.05 | 41.30 | 41.30 | 711,800 |
| 21 mar 2024 | 42.92 | 42.92 | 42.02 | 42.07 | 42.07 | 621,300 |
| 20 mar 2024 | 41.86 | 42.96 | 41.75 | 42.93 | 42.93 | 411,400 |
| 19 mar 2024 | 41.99 | 42.26 | 41.78 | 41.95 | 41.95 | 498,000 |
| 18 mar 2024 | 42.61 | 42.61 | 42.06 | 42.21 | 42.21 | 396,900 |
| 15 mar 2024 | 42.47 | 42.80 | 42.45 | 42.58 | 42.58 | 909,400 |
| 14 mar 2024 | 43.17 | 43.17 | 42.25 | 42.58 | 42.58 | 647,000 |
| 13 mar 2024 | 43.56 | 43.82 | 43.10 | 43.39 | 43.39 | 859,100 |
| 12 mar 2024 | 44.27 | 44.27 | 43.37 | 43.65 | 43.65 | 601,700 |
| 11 mar 2024 | 44.18 | 44.38 | 43.77 | 44.30 | 44.30 | 300,500 |
| 08 mar 2024 | 44.22 | 44.28 | 43.83 | 44.19 | 44.19 | 971,500 |
| 08 mar 2024 | 0.372 Dividendo | |||||
| 07 mar 2024 | 44.38 | 44.53 | 44.14 | 44.42 | 44.05 | 1,863,500 |
| 06 mar 2024 | 44.04 | 44.48 | 44.04 | 44.15 | 43.78 | 364,500 |
| 05 mar 2024 | 44.28 | 44.36 | 43.79 | 43.81 | 43.44 | 370,100 |
| 04 mar 2024 | 44.34 | 44.46 | 43.80 | 44.40 | 44.03 | 401,500 |
| 01 mar 2024 | 44.35 | 44.83 | 44.13 | 44.53 | 44.16 | 311,000 |
| 29 feb 2024 | 44.59 | 44.74 | 44.07 | 44.28 | 43.91 | 516,900 |
| 28 feb 2024 | 44.83 | 44.83 | 44.20 | 44.41 | 44.04 | 302,000 |
| 27 feb 2024 | 45.25 | 45.25 | 44.84 | 45.03 | 44.65 | 296,700 |
| 26 feb 2024 | 45.74 | 45.74 | 44.83 | 45.05 | 44.67 | 323,800 |
| 23 feb 2024 | 45.91 | 45.93 | 45.50 | 45.80 | 45.42 | 192,400 |
| 22 feb 2024 | 45.48 | 45.90 | 45.48 | 45.83 | 45.45 | 321,000 |
| 21 feb 2024 | 45.58 | 45.68 | 45.15 | 45.41 | 45.03 | 248,800 |
| 20 feb 2024 | 45.58 | 45.84 | 45.47 | 45.53 | 45.15 | 319,700 |
| 16 feb 2024 | 45.25 | 45.84 | 45.11 | 45.65 | 45.27 | 365,200 |
| 15 feb 2024 | 45.28 | 45.76 | 45.20 | 45.51 | 45.13 | 296,100 |
| 14 feb 2024 | 44.34 | 45.06 | 44.34 | 45.05 | 44.67 | 583,700 |
| 13 feb 2024 | 44.93 | 44.94 | 43.89 | 44.28 | 43.91 | 469,600 |
| 12 feb 2024 | 45.45 | 46.01 | 45.32 | 45.45 | 45.07 | 473,700 |
| 09 feb 2024 | 46.00 | 46.25 | 45.41 | 45.62 | 45.24 | 337,300 |
| 08 feb 2024 | 46.06 | 46.39 | 45.67 | 45.82 | 45.44 | 433,200 |
| 07 feb 2024 | 46.86 | 46.86 | 46.31 | 46.39 | 46.00 | 307,800 |
| 06 feb 2024 | 46.55 | 46.84 | 46.32 | 46.62 | 46.23 | 245,700 |
| 05 feb 2024 | 46.98 | 46.98 | 46.19 | 46.57 | 46.18 | 457,700 |
| 02 feb 2024 | 47.22 | 47.49 | 46.50 | 47.31 | 46.91 | 603,600 |
| 01 feb 2024 | 47.22 | 48.09 | 47.03 | 47.25 | 46.85 | 647,600 |
| 31 ene 2024 | 47.23 | 47.49 | 46.60 | 46.71 | 46.32 | 469,300 |
| 30 ene 2024 | 47.45 | 47.80 | 47.23 | 47.29 | 46.89 | 293,000 |
| 29 ene 2024 | 47.43 | 47.85 | 46.85 | 47.74 | 47.34 | 304,500 |
| 26 ene 2024 | 47.30 | 47.62 | 47.30 | 47.44 | 47.04 | 278,900 |
| 25 ene 2024 | 47.60 | 47.68 | 47.04 | 47.25 | 46.85 | 319,000 |
| 24 ene 2024 | 47.87 | 48.19 | 47.30 | 47.33 | 46.93 | 342,600 |
| 23 ene 2024 | 47.44 | 47.80 | 47.20 | 47.69 | 47.29 | 329,900 |
| 22 ene 2024 | 47.63 | 47.91 | 47.26 | 47.33 | 46.93 | 346,200 |
| 19 ene 2024 | 47.12 | 47.84 | 46.87 | 47.63 | 47.23 | 386,100 |
| 18 ene 2024 | 46.93 | 47.21 | 46.85 | 47.03 | 46.64 | 584,700 |
| 17 ene 2024 | 47.03 | 47.18 | 46.61 | 46.96 | 46.57 | 550,300 |
| 16 ene 2024 | 47.08 | 47.79 | 46.89 | 47.55 | 47.15 | 407,900 |
| 12 ene 2024 | 47.85 | 48.08 | 47.33 | 47.36 | 46.96 | 222,400 |
| 11 ene 2024 | 47.45 | 47.49 | 46.87 | 47.32 | 46.92 | 359,000 |
| 10 ene 2024 | 47.24 | 47.53 | 47.03 | 47.46 | 47.06 | 318,400 |
| 09 ene 2024 | 47.00 | 47.25 | 46.68 | 47.15 | 46.76 | 321,000 |
| 08 ene 2024 | 46.69 | 47.29 | 46.69 | 47.22 | 46.82 | 384,300 |
| 05 ene 2024 | 46.59 | 47.33 | 46.54 | 46.79 | 46.40 | 299,700 |
| 04 ene 2024 | 46.49 | 46.65 | 45.85 | 46.54 | 46.15 | 319,600 |
| 03 ene 2024 | 46.56 | 46.75 | 46.14 | 46.67 | 46.28 | 311,000 |
| 02 ene 2024 | 46.36 | 46.68 | 46.12 | 46.52 | 46.13 | 559,300 |
| 29 dic 2023 | 46.75 | 47.04 | 46.49 | 46.81 | 46.42 | 296,600 |
| 28 dic 2023 | 46.64 | 46.82 | 46.38 | 46.73 | 46.34 | 310,600 |
| 27 dic 2023 | 46.57 | 46.95 | 46.33 | 46.73 | 46.34 | 325,800 |
| 26 dic 2023 | 46.08 | 46.66 | 46.07 | 46.63 | 46.24 | 129,500 |
| 22 dic 2023 | 46.55 | 46.93 | 45.87 | 46.02 | 45.63 | 433,400 |
| 21 dic 2023 | 46.25 | 46.65 | 46.25 | 46.49 | 46.10 | 374,900 |
| 20 dic 2023 | 45.85 | 46.55 | 45.80 | 46.02 | 45.63 | 571,500 |
| 19 dic 2023 | 45.33 | 45.94 | 45.33 | 45.80 | 45.42 | 440,800 |
| 18 dic 2023 | 45.10 | 45.36 | 44.85 | 45.16 | 44.78 | 502,200 |
| 15 dic 2023 | 45.80 | 46.02 | 44.65 | 44.88 | 44.50 | 565,200 |
| 14 dic 2023 | 46.44 | 46.61 | 45.77 | 45.95 | 45.57 | 400,200 |
| *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.