U.S. markets open in 3 hours 15 minutes
F S&P 500
5,076.25 +29.75 (+0.59%) F Dow Jones
38,194.00 +125.00 (+0.33%) F Nasdaq
17,582.50 +144.25 (+0.83%) E-mini Russell 2000 Index Futur
2,010.10 +20.40 (+1.03%) Petróleo
79.58 +0.58 (+0.73%) Oro
2,306.80 -4.20 (-0.18%)
RadNet, Inc. (RDNT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 48.59 | 50.57 | 48.29 | 50.45 | 50.45 | 1,019,300 |
| 30 abr 2024 | 48.52 | 49.12 | 48.10 | 48.50 | 48.50 | 361,800 |
| 29 abr 2024 | 48.39 | 49.47 | 48.32 | 49.00 | 49.00 | 324,800 |
| 26 abr 2024 | 48.72 | 49.01 | 48.40 | 48.40 | 48.40 | 289,700 |
| 25 abr 2024 | 48.39 | 48.97 | 47.37 | 48.85 | 48.85 | 313,400 |
| 24 abr 2024 | 48.87 | 49.85 | 48.57 | 48.67 | 48.67 | 498,000 |
| 23 abr 2024 | 47.86 | 49.19 | 47.73 | 48.83 | 48.83 | 349,300 |
| 22 abr 2024 | 47.13 | 47.96 | 46.87 | 47.65 | 47.65 | 364,100 |
| 19 abr 2024 | 47.21 | 47.89 | 46.18 | 46.52 | 46.52 | 594,500 |
| 18 abr 2024 | 47.72 | 48.11 | 47.42 | 47.61 | 47.61 | 421,300 |
| 17 abr 2024 | 48.16 | 48.46 | 47.56 | 47.80 | 47.80 | 408,000 |
| 16 abr 2024 | 47.60 | 48.12 | 46.98 | 47.89 | 47.89 | 442,200 |
| 15 abr 2024 | 48.57 | 49.03 | 47.74 | 47.81 | 47.81 | 414,300 |
| 12 abr 2024 | 49.70 | 49.70 | 48.22 | 48.50 | 48.50 | 409,300 |
| 11 abr 2024 | 48.37 | 49.48 | 48.24 | 49.23 | 49.23 | 424,200 |
| 10 abr 2024 | 47.37 | 48.92 | 46.09 | 48.55 | 48.55 | 615,800 |
| 09 abr 2024 | 48.68 | 49.04 | 47.53 | 49.00 | 49.00 | 421,700 |
| 08 abr 2024 | 49.53 | 49.94 | 48.72 | 48.87 | 48.87 | 299,300 |
| 05 abr 2024 | 47.83 | 49.08 | 47.71 | 49.04 | 49.04 | 280,500 |
| 04 abr 2024 | 49.03 | 49.71 | 47.78 | 47.91 | 47.91 | 487,000 |
| 03 abr 2024 | 47.36 | 48.64 | 47.36 | 48.04 | 48.04 | 425,000 |
| 02 abr 2024 | 47.42 | 48.28 | 46.93 | 48.00 | 48.00 | 462,100 |
| 01 abr 2024 | 48.77 | 48.77 | 47.31 | 48.11 | 48.11 | 426,400 |
| 28 mar 2024 | 48.91 | 49.16 | 48.03 | 48.66 | 48.66 | 659,700 |
| 27 mar 2024 | 48.82 | 49.00 | 48.08 | 48.49 | 48.49 | 658,500 |
| 26 mar 2024 | 47.50 | 49.23 | 47.11 | 48.31 | 48.31 | 659,400 |
| 25 mar 2024 | 48.41 | 48.64 | 46.68 | 47.03 | 47.03 | 499,100 |
| 22 mar 2024 | 47.25 | 48.30 | 47.22 | 48.04 | 48.04 | 1,719,300 |
| 21 mar 2024 | 47.50 | 47.75 | 46.70 | 47.17 | 47.17 | 546,500 |
| 20 mar 2024 | 45.47 | 47.40 | 45.16 | 47.21 | 47.21 | 663,900 |
| 19 mar 2024 | 44.08 | 45.72 | 44.08 | 45.50 | 45.50 | 498,400 |
| 18 mar 2024 | 44.76 | 45.99 | 44.27 | 44.83 | 44.83 | 645,800 |
| 15 mar 2024 | 43.10 | 44.50 | 42.45 | 44.45 | 44.45 | 1,245,500 |
| 14 mar 2024 | 44.58 | 45.05 | 43.40 | 43.87 | 43.87 | 662,600 |
| 13 mar 2024 | 45.59 | 46.19 | 44.63 | 45.03 | 45.03 | 467,900 |
| 12 mar 2024 | 45.99 | 46.37 | 45.62 | 46.02 | 46.02 | 708,800 |
| 11 mar 2024 | 46.43 | 46.61 | 44.79 | 46.23 | 46.23 | 917,500 |
| 08 mar 2024 | 43.75 | 47.07 | 42.93 | 46.51 | 46.51 | 2,980,900 |
| 07 mar 2024 | 48.81 | 49.41 | 48.53 | 48.54 | 48.54 | 441,000 |
| 06 mar 2024 | 47.95 | 48.82 | 46.27 | 48.50 | 48.50 | 556,200 |
| 05 mar 2024 | 46.85 | 47.61 | 45.78 | 47.43 | 47.43 | 702,200 |
| 04 mar 2024 | 44.95 | 48.50 | 43.77 | 46.84 | 46.84 | 1,493,600 |
| 01 mar 2024 | 40.00 | 45.20 | 39.78 | 44.35 | 44.35 | 1,960,600 |
| 29 feb 2024 | 37.88 | 38.31 | 37.04 | 37.86 | 37.86 | 569,200 |
| 28 feb 2024 | 38.10 | 38.21 | 36.47 | 37.53 | 37.53 | 478,100 |
| 27 feb 2024 | 38.68 | 38.68 | 38.21 | 38.34 | 38.34 | 235,900 |
| 26 feb 2024 | 38.65 | 39.55 | 38.65 | 38.70 | 38.70 | 468,500 |
| 23 feb 2024 | 39.19 | 39.19 | 38.23 | 38.65 | 38.65 | 265,300 |
| 22 feb 2024 | 38.58 | 39.13 | 38.19 | 38.95 | 38.95 | 311,100 |
| 21 feb 2024 | 37.47 | 38.55 | 37.21 | 38.51 | 38.51 | 315,100 |
| 20 feb 2024 | 37.99 | 38.37 | 36.96 | 37.71 | 37.71 | 331,800 |
| 16 feb 2024 | 38.38 | 38.84 | 37.81 | 38.29 | 38.29 | 232,500 |
| 15 feb 2024 | 39.00 | 39.32 | 38.27 | 38.57 | 38.57 | 298,500 |
| 14 feb 2024 | 38.45 | 38.87 | 37.80 | 38.61 | 38.61 | 213,600 |
| 13 feb 2024 | 38.00 | 38.65 | 37.22 | 37.47 | 37.47 | 409,000 |
| 12 feb 2024 | 38.18 | 39.01 | 38.09 | 38.68 | 38.68 | 485,200 |
| 09 feb 2024 | 35.82 | 37.75 | 35.69 | 37.70 | 37.70 | 278,900 |
| 08 feb 2024 | 35.67 | 36.03 | 35.16 | 35.77 | 35.77 | 307,900 |
| 07 feb 2024 | 37.21 | 37.21 | 35.46 | 35.70 | 35.70 | 524,400 |
| 06 feb 2024 | 36.98 | 37.38 | 36.80 | 37.03 | 37.03 | 160,100 |
| 05 feb 2024 | 37.19 | 37.60 | 36.96 | 37.15 | 37.15 | 209,200 |
| 02 feb 2024 | 37.76 | 38.10 | 37.12 | 37.66 | 37.66 | 204,100 |
| 01 feb 2024 | 37.24 | 38.28 | 36.84 | 38.21 | 38.21 | 204,400 |
| 31 ene 2024 | 37.69 | 38.07 | 36.77 | 36.97 | 36.97 | 429,400 |
| 30 ene 2024 | 37.91 | 38.26 | 37.38 | 37.71 | 37.71 | 282,500 |
| 29 ene 2024 | 37.20 | 38.16 | 36.97 | 38.11 | 38.11 | 202,600 |
| 26 ene 2024 | 37.12 | 37.71 | 36.74 | 37.26 | 37.26 | 293,300 |
| 25 ene 2024 | 38.38 | 38.43 | 36.51 | 36.94 | 36.94 | 353,400 |
| 24 ene 2024 | 38.53 | 38.53 | 37.09 | 37.72 | 37.72 | 453,500 |
| 23 ene 2024 | 38.46 | 39.33 | 37.51 | 37.74 | 37.74 | 682,900 |
| 22 ene 2024 | 38.03 | 39.31 | 37.87 | 38.15 | 38.15 | 769,100 |
| 19 ene 2024 | 37.45 | 37.81 | 36.70 | 37.78 | 37.78 | 348,600 |
| 18 ene 2024 | 36.37 | 37.32 | 36.04 | 37.31 | 37.31 | 308,200 |
| 17 ene 2024 | 36.06 | 36.72 | 35.92 | 36.29 | 36.29 | 250,700 |
| 16 ene 2024 | 35.65 | 36.67 | 35.36 | 36.64 | 36.64 | 383,000 |
| 12 ene 2024 | 37.24 | 37.43 | 36.22 | 36.24 | 36.24 | 491,400 |
| 11 ene 2024 | 36.26 | 36.89 | 36.02 | 36.86 | 36.86 | 515,400 |
| 10 ene 2024 | 36.09 | 36.72 | 35.63 | 36.62 | 36.62 | 440,900 |
| 09 ene 2024 | 35.88 | 36.31 | 35.08 | 36.04 | 36.04 | 316,400 |
| 08 ene 2024 | 34.90 | 36.47 | 34.90 | 36.37 | 36.37 | 445,300 |
| 05 ene 2024 | 34.22 | 35.17 | 34.22 | 34.83 | 34.83 | 371,800 |
| 04 ene 2024 | 33.80 | 34.85 | 33.57 | 34.61 | 34.61 | 306,800 |
| 03 ene 2024 | 34.28 | 34.33 | 33.44 | 33.57 | 33.57 | 349,500 |
| 02 ene 2024 | 34.37 | 35.06 | 34.01 | 34.56 | 34.56 | 316,900 |
| 29 dic 2023 | 35.72 | 35.76 | 34.71 | 34.77 | 34.77 | 432,800 |
| 28 dic 2023 | 35.79 | 36.07 | 35.51 | 35.70 | 35.70 | 172,900 |
| 27 dic 2023 | 36.06 | 36.28 | 35.31 | 35.94 | 35.94 | 291,600 |
| 26 dic 2023 | 35.37 | 36.03 | 34.91 | 35.91 | 35.91 | 289,800 |
| 22 dic 2023 | 35.01 | 35.38 | 34.89 | 35.20 | 35.20 | 321,300 |
| 21 dic 2023 | 35.29 | 35.49 | 34.43 | 35.15 | 35.15 | 447,800 |
| 20 dic 2023 | 35.49 | 35.88 | 34.70 | 34.77 | 34.77 | 547,600 |
| 19 dic 2023 | 36.24 | 36.58 | 35.46 | 35.57 | 35.57 | 459,700 |
| 18 dic 2023 | 36.50 | 37.01 | 35.54 | 35.90 | 35.90 | 452,800 |
| 15 dic 2023 | 37.31 | 37.31 | 35.91 | 36.36 | 36.36 | 2,171,900 |
| 14 dic 2023 | 37.35 | 37.97 | 36.94 | 37.02 | 37.02 | 576,500 |
| 13 dic 2023 | 36.29 | 37.22 | 35.79 | 37.19 | 37.19 | 514,200 |
| 12 dic 2023 | 36.00 | 36.37 | 35.61 | 36.35 | 36.35 | 553,000 |
| 11 dic 2023 | 36.18 | 36.31 | 35.22 | 36.08 | 36.08 | 327,400 |
| 08 dic 2023 | 36.66 | 36.69 | 35.97 | 36.22 | 36.22 | 419,700 |
| 07 dic 2023 | 36.47 | 36.73 | 35.30 | 36.02 | 36.02 | 698,900 |
| *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.