U.S. markets closed
F S&P 500
5,065.25 +3.00 (+0.06%) F Dow Jones
37,995.00 +5.00 (+0.01%) F Nasdaq
17,680.25 +21.75 (+0.12%) E-mini Russell 2000 Index Futur
1,964.50 +2.50 (+0.13%) Petróleo
82.82 +0.13 (+0.16%) Oro
2,384.40 -4.00 (-0.17%)
Radian Group Inc. (RDN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 29.77 | 29.98 | 29.24 | 29.33 | 29.33 | 825,265 |
| 16 abr 2024 | 29.52 | 29.72 | 29.20 | 29.48 | 29.48 | 774,500 |
| 15 abr 2024 | 30.43 | 30.52 | 29.60 | 29.80 | 29.80 | 902,000 |
| 12 abr 2024 | 30.16 | 30.31 | 29.82 | 30.25 | 30.25 | 828,000 |
| 11 abr 2024 | 30.09 | 30.67 | 29.84 | 30.45 | 30.45 | 871,300 |
| 10 abr 2024 | 31.05 | 31.07 | 29.80 | 30.00 | 30.00 | 1,082,400 |
| 09 abr 2024 | 31.90 | 32.05 | 31.19 | 31.35 | 31.35 | 1,127,100 |
| 08 abr 2024 | 31.54 | 32.01 | 31.54 | 31.83 | 31.83 | 1,026,400 |
| 05 abr 2024 | 31.39 | 31.78 | 31.28 | 31.37 | 31.37 | 1,040,400 |
| 04 abr 2024 | 32.12 | 32.50 | 30.96 | 31.13 | 31.13 | 1,727,900 |
| 03 abr 2024 | 32.64 | 33.06 | 32.64 | 32.74 | 32.74 | 962,200 |
| 02 abr 2024 | 32.59 | 33.09 | 32.53 | 32.81 | 32.81 | 1,235,300 |
| 01 abr 2024 | 33.41 | 33.41 | 32.74 | 32.83 | 32.83 | 778,900 |
| 28 mar 2024 | 33.29 | 33.69 | 33.29 | 33.47 | 33.47 | 792,900 |
| 27 mar 2024 | 32.72 | 33.29 | 32.66 | 33.24 | 33.24 | 878,500 |
| 26 mar 2024 | 32.68 | 32.91 | 32.44 | 32.44 | 32.44 | 771,100 |
| 25 mar 2024 | 32.64 | 32.96 | 32.63 | 32.70 | 32.70 | 733,800 |
| 22 mar 2024 | 33.02 | 33.16 | 32.71 | 32.72 | 32.72 | 636,700 |
| 21 mar 2024 | 32.89 | 33.17 | 32.61 | 33.06 | 33.06 | 1,518,000 |
| 20 mar 2024 | 31.44 | 33.03 | 31.35 | 32.81 | 32.81 | 1,886,800 |
| 19 mar 2024 | 30.92 | 31.43 | 30.80 | 31.37 | 31.37 | 761,100 |
| 18 mar 2024 | 31.19 | 31.46 | 30.73 | 30.88 | 30.88 | 1,104,800 |
| 15 mar 2024 | 31.48 | 31.84 | 31.11 | 31.35 | 31.35 | 11,945,700 |
| 14 mar 2024 | 31.50 | 31.86 | 31.29 | 31.61 | 31.61 | 1,500,800 |
| 13 mar 2024 | 31.60 | 32.11 | 31.53 | 31.68 | 31.68 | 1,625,900 |
| 12 mar 2024 | 31.27 | 31.74 | 31.19 | 31.61 | 31.61 | 2,377,500 |
| 11 mar 2024 | 30.05 | 31.61 | 29.95 | 31.44 | 31.44 | 4,045,000 |
| 08 mar 2024 | 29.75 | 29.94 | 29.50 | 29.51 | 29.51 | 1,107,400 |
| 07 mar 2024 | 29.97 | 30.41 | 29.60 | 29.62 | 29.62 | 864,800 |
| 06 mar 2024 | 29.52 | 30.32 | 29.45 | 29.84 | 29.84 | 1,149,000 |
| 05 mar 2024 | 29.07 | 29.51 | 29.07 | 29.39 | 29.39 | 1,354,700 |
| 04 mar 2024 | 29.04 | 29.54 | 28.98 | 29.12 | 29.12 | 1,250,100 |
| 01 mar 2024 | 29.14 | 29.27 | 28.70 | 28.82 | 28.82 | 1,050,500 |
| 29 feb 2024 | 29.17 | 29.23 | 28.70 | 29.14 | 29.14 | 3,028,400 |
| 28 feb 2024 | 27.90 | 29.59 | 27.86 | 28.99 | 28.99 | 2,700,400 |
| 27 feb 2024 | 27.63 | 28.00 | 27.55 | 27.97 | 27.97 | 935,300 |
| 26 feb 2024 | 27.35 | 27.63 | 27.21 | 27.59 | 27.59 | 1,195,000 |
| 23 feb 2024 | 27.35 | 27.71 | 27.20 | 27.45 | 27.45 | 1,059,300 |
| 23 feb 2024 | 0.245 Dividendo | |||||
| 22 feb 2024 | 27.46 | 27.65 | 27.22 | 27.46 | 27.22 | 1,138,600 |
| 21 feb 2024 | 27.59 | 27.79 | 27.41 | 27.57 | 27.32 | 938,800 |
| 20 feb 2024 | 27.48 | 27.72 | 27.39 | 27.49 | 27.24 | 1,252,800 |
| 16 feb 2024 | 28.07 | 28.25 | 27.69 | 27.76 | 27.51 | 2,059,200 |
| 15 feb 2024 | 28.38 | 28.43 | 27.91 | 28.16 | 27.91 | 2,402,600 |
| 14 feb 2024 | 28.19 | 28.26 | 27.91 | 28.18 | 27.93 | 1,088,600 |
| 13 feb 2024 | 27.50 | 28.13 | 27.35 | 27.95 | 27.70 | 1,500,400 |
| 12 feb 2024 | 27.59 | 28.22 | 27.59 | 27.98 | 27.73 | 1,425,900 |
| 09 feb 2024 | 27.39 | 27.56 | 26.96 | 27.50 | 27.25 | 1,799,600 |
| 08 feb 2024 | 27.80 | 27.83 | 26.11 | 27.29 | 27.05 | 1,970,700 |
| 07 feb 2024 | 28.60 | 28.60 | 28.17 | 28.34 | 28.09 | 982,600 |
| 06 feb 2024 | 28.29 | 28.71 | 28.29 | 28.59 | 28.33 | 677,100 |
| 05 feb 2024 | 28.86 | 28.86 | 28.20 | 28.36 | 28.11 | 784,400 |
| 02 feb 2024 | 29.10 | 29.31 | 29.03 | 29.11 | 28.85 | 821,000 |
| 01 feb 2024 | 29.00 | 29.36 | 28.58 | 29.34 | 29.08 | 996,100 |
| 31 ene 2024 | 29.54 | 29.59 | 28.94 | 28.98 | 28.72 | 894,400 |
| 30 ene 2024 | 29.25 | 29.70 | 29.25 | 29.63 | 29.37 | 706,800 |
| 29 ene 2024 | 29.20 | 29.50 | 29.09 | 29.38 | 29.12 | 685,400 |
| 26 ene 2024 | 29.21 | 29.38 | 29.11 | 29.26 | 29.00 | 658,900 |
| 25 ene 2024 | 29.50 | 29.57 | 28.93 | 29.10 | 28.84 | 947,800 |
| 24 ene 2024 | 29.36 | 29.42 | 29.15 | 29.18 | 28.92 | 745,100 |
| 23 ene 2024 | 29.47 | 29.57 | 29.09 | 29.10 | 28.84 | 634,600 |
| 22 ene 2024 | 29.34 | 29.51 | 29.13 | 29.32 | 29.06 | 870,500 |
| 19 ene 2024 | 28.62 | 29.16 | 28.42 | 29.11 | 28.85 | 701,900 |
| 18 ene 2024 | 28.60 | 28.62 | 28.13 | 28.56 | 28.31 | 689,100 |
| 17 ene 2024 | 28.08 | 28.44 | 28.03 | 28.41 | 28.16 | 639,900 |
| 16 ene 2024 | 28.56 | 28.74 | 28.28 | 28.47 | 28.22 | 651,900 |
| 12 ene 2024 | 28.77 | 28.93 | 28.50 | 28.87 | 28.61 | 757,500 |
| 11 ene 2024 | 28.80 | 28.90 | 28.05 | 28.58 | 28.33 | 1,629,300 |
| 10 ene 2024 | 28.59 | 28.96 | 28.58 | 28.80 | 28.54 | 1,656,400 |
| 09 ene 2024 | 28.96 | 28.97 | 28.49 | 28.51 | 28.26 | 1,046,000 |
| 08 ene 2024 | 28.90 | 29.24 | 28.84 | 29.24 | 28.98 | 827,200 |
| 05 ene 2024 | 28.56 | 29.10 | 28.51 | 28.85 | 28.59 | 942,600 |
| 04 ene 2024 | 28.41 | 28.72 | 28.38 | 28.70 | 28.44 | 1,160,200 |
| 03 ene 2024 | 28.40 | 28.82 | 28.28 | 28.36 | 28.11 | 1,341,000 |
| 02 ene 2024 | 28.33 | 28.87 | 28.21 | 28.71 | 28.45 | 1,145,200 |
| 29 dic 2023 | 28.93 | 28.97 | 28.54 | 28.55 | 28.30 | 705,300 |
| 28 dic 2023 | 28.87 | 28.98 | 28.72 | 28.94 | 28.68 | 764,900 |
| 27 dic 2023 | 28.93 | 29.01 | 28.77 | 28.93 | 28.67 | 634,300 |
| 26 dic 2023 | 28.74 | 29.00 | 28.57 | 28.85 | 28.59 | 657,900 |
| 22 dic 2023 | 28.67 | 28.89 | 28.54 | 28.70 | 28.44 | 1,110,900 |
| 21 dic 2023 | 28.27 | 28.49 | 28.11 | 28.48 | 28.23 | 937,600 |
| 20 dic 2023 | 28.33 | 29.00 | 28.16 | 28.18 | 27.93 | 1,428,000 |
| 19 dic 2023 | 27.93 | 28.49 | 27.85 | 28.30 | 28.05 | 1,614,300 |
| 18 dic 2023 | 28.07 | 28.15 | 27.76 | 27.87 | 27.62 | 1,235,100 |
| 15 dic 2023 | 28.39 | 28.59 | 27.62 | 28.05 | 27.80 | 5,740,900 |
| 14 dic 2023 | 27.69 | 28.14 | 27.54 | 28.05 | 27.80 | 2,643,100 |
| 13 dic 2023 | 26.64 | 27.43 | 26.55 | 27.38 | 27.14 | 3,599,600 |
| 12 dic 2023 | 25.92 | 26.39 | 25.78 | 26.19 | 25.96 | 1,404,000 |
| 11 dic 2023 | 25.80 | 26.08 | 25.73 | 25.98 | 25.75 | 1,282,300 |
| 08 dic 2023 | 25.34 | 25.87 | 25.34 | 25.83 | 25.60 | 1,086,500 |
| 07 dic 2023 | 25.17 | 25.44 | 24.92 | 25.43 | 25.20 | 1,282,200 |
| 06 dic 2023 | 25.47 | 25.89 | 25.08 | 25.13 | 24.91 | 1,404,000 |
| 05 dic 2023 | 26.10 | 26.10 | 25.53 | 25.57 | 25.34 | 1,024,700 |
| 04 dic 2023 | 25.74 | 26.21 | 25.74 | 26.14 | 25.91 | 1,348,500 |
| 01 dic 2023 | 25.70 | 26.02 | 25.46 | 25.83 | 25.60 | 1,038,700 |
| 30 nov 2023 | 25.28 | 25.77 | 25.25 | 25.71 | 25.48 | 807,300 |
| 29 nov 2023 | 25.14 | 25.42 | 25.14 | 25.29 | 25.06 | 1,349,800 |
| 28 nov 2023 | 25.29 | 25.29 | 24.98 | 25.07 | 24.85 | 1,148,900 |
| 27 nov 2023 | 25.25 | 25.44 | 25.16 | 25.39 | 25.16 | 1,235,000 |
| 24 nov 2023 | 25.32 | 25.47 | 25.18 | 25.38 | 25.15 | 623,800 |
| *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.