Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 9.80 | 10.62 | 9.65 | 9.82 | 9.82 | 28,544,947 |
| 30 abr 2024 | 10.65 | 10.90 | 10.00 | 10.11 | 10.11 | 33,121,300 |
| 29 abr 2024 | 11.32 | 11.63 | 10.97 | 11.08 | 11.08 | 23,723,800 |
| 26 abr 2024 | 11.95 | 12.44 | 11.81 | 11.93 | 11.93 | 23,771,800 |
| 25 abr 2024 | 11.15 | 12.13 | 10.88 | 12.11 | 12.11 | 38,061,700 |
| 24 abr 2024 | 11.80 | 12.65 | 11.71 | 11.88 | 11.88 | 49,637,500 |
| 23 abr 2024 | 11.11 | 12.17 | 11.04 | 11.85 | 11.85 | 49,371,600 |
| 22 abr 2024 | 9.75 | 11.27 | 9.58 | 11.24 | 11.24 | 57,543,000 |
| 19 abr 2024 | 8.55 | 9.15 | 8.48 | 9.13 | 9.13 | 25,425,700 |
| 18 abr 2024 | 7.91 | 8.42 | 7.80 | 8.29 | 8.29 | 17,397,300 |
| 17 abr 2024 | 8.12 | 8.38 | 7.94 | 7.97 | 7.97 | 17,229,400 |
| 16 abr 2024 | 8.39 | 8.41 | 7.89 | 8.06 | 8.06 | 21,282,700 |
| 15 abr 2024 | 9.01 | 9.22 | 8.50 | 8.57 | 8.57 | 17,777,600 |
| 12 abr 2024 | 9.68 | 9.69 | 8.97 | 9.10 | 9.10 | 17,028,700 |
| 11 abr 2024 | 9.80 | 9.91 | 9.65 | 9.75 | 9.75 | 16,384,200 |
| 10 abr 2024 | 9.71 | 10.11 | 9.61 | 9.87 | 9.87 | 15,495,100 |
| 09 abr 2024 | 9.95 | 10.23 | 9.81 | 10.00 | 10.00 | 14,741,900 |
| 08 abr 2024 | 10.63 | 10.76 | 9.86 | 10.05 | 10.05 | 20,794,200 |
| 05 abr 2024 | 10.00 | 10.46 | 9.89 | 10.20 | 10.20 | 17,390,800 |
| 04 abr 2024 | 10.60 | 10.82 | 10.10 | 10.19 | 10.19 | 21,857,700 |
| 03 abr 2024 | 10.62 | 10.74 | 10.26 | 10.29 | 10.29 | 19,594,900 |
| 02 abr 2024 | 10.90 | 10.92 | 10.48 | 10.61 | 10.61 | 19,962,400 |
| 01 abr 2024 | 12.05 | 12.28 | 11.35 | 11.47 | 11.47 | 18,326,800 |
| 28 mar 2024 | 12.41 | 13.12 | 12.14 | 12.24 | 12.24 | 27,988,300 |
| 27 mar 2024 | 12.35 | 12.49 | 11.71 | 12.24 | 12.24 | 18,676,600 |
| 26 mar 2024 | 12.46 | 12.58 | 11.95 | 12.05 | 12.05 | 18,325,200 |
| 25 mar 2024 | 11.60 | 12.55 | 11.59 | 12.44 | 12.44 | 25,910,300 |
| 22 mar 2024 | 11.74 | 11.81 | 11.33 | 11.40 | 11.40 | 15,558,100 |
| 21 mar 2024 | 12.43 | 12.62 | 11.93 | 11.98 | 11.98 | 21,698,200 |
| 20 mar 2024 | 11.75 | 12.43 | 11.20 | 12.40 | 12.40 | 28,659,500 |
| 19 mar 2024 | 10.99 | 11.28 | 10.49 | 11.09 | 11.09 | 17,173,600 |
| 18 mar 2024 | 11.45 | 11.84 | 11.07 | 11.43 | 11.43 | 16,502,000 |
| 15 mar 2024 | 10.74 | 11.83 | 10.66 | 11.60 | 11.60 | 26,204,100 |
| 14 mar 2024 | 11.50 | 11.53 | 10.60 | 10.93 | 10.93 | 21,896,100 |
| 13 mar 2024 | 11.67 | 12.19 | 11.64 | 11.73 | 11.73 | 19,500,900 |
| 12 mar 2024 | 11.85 | 11.91 | 11.30 | 11.62 | 11.62 | 20,966,500 |
| 11 mar 2024 | 12.83 | 12.90 | 11.73 | 11.78 | 11.78 | 26,591,100 |
| 08 mar 2024 | 12.03 | 13.20 | 12.02 | 12.35 | 12.35 | 28,550,300 |
| 07 mar 2024 | 12.04 | 12.36 | 11.75 | 11.97 | 11.97 | 21,504,500 |
| 06 mar 2024 | 12.96 | 13.02 | 11.99 | 12.12 | 12.12 | 26,071,900 |
| 05 mar 2024 | 12.97 | 13.53 | 11.94 | 12.25 | 12.25 | 33,797,600 |
| 04 mar 2024 | 14.83 | 14.99 | 13.13 | 13.48 | 13.48 | 38,864,500 |
| 01 mar 2024 | 14.29 | 14.47 | 13.48 | 14.44 | 14.44 | 22,701,600 |
| 29 feb 2024 | 15.68 | 15.82 | 13.71 | 14.12 | 14.12 | 39,477,700 |
| 28 feb 2024 | 17.44 | 17.59 | 15.23 | 15.65 | 15.65 | 60,473,200 |
| 27 feb 2024 | 18.10 | 18.36 | 16.22 | 16.80 | 16.80 | 43,619,600 |
| 26 feb 2024 | 14.90 | 17.45 | 14.89 | 17.37 | 17.37 | 39,162,500 |
| 23 feb 2024 | 15.14 | 15.31 | 14.33 | 14.85 | 14.85 | 18,732,400 |
| 22 feb 2024 | 15.20 | 15.89 | 14.93 | 15.73 | 15.73 | 16,953,900 |
| 21 feb 2024 | 15.16 | 15.85 | 15.07 | 15.10 | 15.10 | 13,866,300 |
| 20 feb 2024 | 16.54 | 16.69 | 15.19 | 16.04 | 16.04 | 21,082,600 |
| 16 feb 2024 | 16.65 | 17.07 | 15.92 | 16.45 | 16.45 | 21,536,700 |
| 15 feb 2024 | 17.90 | 18.24 | 16.14 | 16.53 | 16.53 | 37,285,200 |
| 14 feb 2024 | 16.99 | 17.62 | 16.55 | 17.62 | 17.62 | 34,163,800 |
| 13 feb 2024 | 14.46 | 15.84 | 14.10 | 15.44 | 15.44 | 26,101,000 |
| 12 feb 2024 | 14.58 | 16.35 | 14.55 | 15.92 | 15.92 | 41,246,800 |
| 09 feb 2024 | 14.00 | 14.79 | 13.56 | 14.55 | 14.55 | 43,578,000 |
| 08 feb 2024 | 11.82 | 13.06 | 11.73 | 13.05 | 13.05 | 31,593,200 |
| 07 feb 2024 | 10.74 | 11.40 | 10.44 | 11.32 | 11.32 | 14,750,900 |
| 06 feb 2024 | 10.43 | 10.85 | 10.25 | 10.81 | 10.81 | 11,288,800 |
| 05 feb 2024 | 11.21 | 11.32 | 10.33 | 10.34 | 10.34 | 16,253,200 |
| 02 feb 2024 | 11.00 | 11.40 | 10.92 | 11.21 | 11.21 | 13,299,900 |
| 01 feb 2024 | 10.90 | 11.44 | 10.56 | 11.30 | 11.30 | 18,566,200 |
| 31 ene 2024 | 11.06 | 11.60 | 10.87 | 10.90 | 10.90 | 17,685,000 |
| 30 ene 2024 | 11.55 | 11.73 | 11.19 | 11.34 | 11.34 | 16,150,900 |
| 29 ene 2024 | 11.41 | 12.13 | 11.23 | 11.55 | 11.55 | 31,102,800 |
| 26 ene 2024 | 11.24 | 11.56 | 10.90 | 11.35 | 11.35 | 25,001,900 |
| 25 ene 2024 | 10.15 | 10.65 | 9.99 | 10.63 | 10.63 | 19,017,500 |
| 24 ene 2024 | 10.63 | 10.92 | 10.00 | 10.07 | 10.07 | 21,642,500 |
| 23 ene 2024 | 10.24 | 10.59 | 9.93 | 10.38 | 10.38 | 19,428,300 |
| 22 ene 2024 | 10.03 | 11.06 | 9.84 | 10.60 | 10.60 | 27,717,400 |
| 19 ene 2024 | 10.33 | 10.39 | 9.64 | 10.29 | 10.29 | 31,625,200 |
| 18 ene 2024 | 10.91 | 11.17 | 10.23 | 10.33 | 10.33 | 27,512,200 |
| 17 ene 2024 | 11.00 | 11.13 | 10.65 | 10.87 | 10.87 | 22,798,500 |
| 16 ene 2024 | 11.51 | 11.85 | 10.92 | 11.29 | 11.29 | 27,395,500 |
| 12 ene 2024 | 12.76 | 12.76 | 11.72 | 11.73 | 11.73 | 44,236,000 |
| 11 ene 2024 | 16.64 | 17.02 | 12.83 | 13.09 | 13.09 | 71,584,500 |
| 10 ene 2024 | 15.20 | 16.31 | 14.77 | 15.55 | 15.55 | 40,743,800 |
| 09 ene 2024 | 15.90 | 16.17 | 15.52 | 15.74 | 15.74 | 22,881,600 |
| 08 ene 2024 | 15.08 | 16.20 | 14.23 | 16.01 | 16.01 | 40,667,000 |
| 05 ene 2024 | 15.54 | 15.56 | 14.37 | 14.83 | 14.83 | 26,103,900 |
| 04 ene 2024 | 15.31 | 16.08 | 14.95 | 15.86 | 15.86 | 26,736,700 |
| 03 ene 2024 | 13.99 | 15.23 | 13.75 | 15.04 | 15.04 | 29,189,700 |
| 02 ene 2024 | 17.07 | 17.11 | 15.31 | 15.41 | 15.41 | 35,508,200 |
| 29 dic 2023 | 17.87 | 18.18 | 15.03 | 15.47 | 15.47 | 58,587,700 |
| 28 dic 2023 | 18.21 | 18.37 | 17.34 | 17.60 | 17.60 | 45,018,800 |
| 27 dic 2023 | 17.90 | 18.75 | 17.63 | 18.62 | 18.62 | 43,092,600 |
| 26 dic 2023 | 17.43 | 17.54 | 16.86 | 17.35 | 17.35 | 30,645,300 |
| 22 dic 2023 | 16.75 | 18.39 | 16.52 | 17.78 | 17.78 | 45,369,800 |
| 21 dic 2023 | 16.95 | 16.97 | 16.27 | 16.75 | 16.75 | 30,398,700 |
| 20 dic 2023 | 17.54 | 17.96 | 16.40 | 16.45 | 16.45 | 45,023,500 |
| 19 dic 2023 | 17.03 | 17.67 | 16.15 | 16.68 | 16.68 | 43,752,200 |
| 18 dic 2023 | 15.17 | 16.43 | 15.16 | 16.40 | 16.40 | 33,815,600 |
| 15 dic 2023 | 15.45 | 15.78 | 15.06 | 15.63 | 15.63 | 25,828,400 |
| 14 dic 2023 | 15.20 | 15.84 | 14.90 | 15.75 | 15.75 | 30,588,000 |
| 13 dic 2023 | 14.00 | 15.25 | 13.74 | 15.24 | 15.24 | 33,196,900 |
| 12 dic 2023 | 14.19 | 14.28 | 13.80 | 14.06 | 14.06 | 16,558,600 |
| 11 dic 2023 | 14.84 | 14.86 | 13.53 | 14.02 | 14.02 | 31,166,900 |
| 08 dic 2023 | 15.09 | 15.97 | 15.04 | 15.83 | 15.83 | 31,319,200 |
| 07 dic 2023 | 14.27 | 15.14 | 14.12 | 14.88 | 14.88 | 22,045,600 |
| *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.