Rakuten Group, Inc. (RKUNF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:22PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 09 may 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1,200 |
| 08 may 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 40,000 |
| 07 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11,800 |
| 06 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 03 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
| 02 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 01 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| 30 abr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1,000 |
| 29 abr 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 100 |
| 26 abr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 25 abr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 100 |
| 24 abr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 23 abr 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 100 |
| 22 abr 2024 | 5.05 | 5.05 | 4.91 | 4.91 | 4.91 | 1,000 |
| 19 abr 2024 | 5.01 | 5.01 | 4.82 | 4.82 | 4.82 | 2,800 |
| 18 abr 2024 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | 1,000 |
| 17 abr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 16 abr 2024 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | 5,100 |
| 15 abr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 12 abr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 11 abr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 10 abr 2024 | 5.77 | 5.77 | 5.59 | 5.59 | 5.59 | 4,600 |
| 09 abr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,000 |
| 08 abr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 05 abr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 100 |
| 04 abr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 03 abr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 100 |
| 02 abr 2024 | 5.09 | 5.55 | 5.09 | 5.55 | 5.55 | 1,000 |
| 01 abr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 28 mar 2024 | 5.49 | 5.66 | 5.49 | 5.66 | 5.66 | 200 |
| 27 mar 2024 | 5.54 | 5.72 | 5.54 | 5.72 | 5.72 | 500 |
| 26 mar 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 100 |
| 25 mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 22 mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 21 mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 200 |
| 20 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 19 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 100 |
| 18 mar 2024 | 5.53 | 5.53 | 5.36 | 5.36 | 5.36 | 100 |
| 15 mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 100 |
| 14 mar 2024 | 5.38 | 5.38 | 5.17 | 5.17 | 5.17 | 400 |
| 13 mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,100 |
| 12 mar 2024 | 5.75 | 5.75 | 5.38 | 5.75 | 5.75 | 500 |
| 11 mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 08 mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 07 mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 06 mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 05 mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 700 |
| 04 mar 2024 | 5.47 | 5.51 | 5.47 | 5.51 | 5.51 | 200 |
| 01 mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 100 |
| 29 feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 28 feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 100 |
| 27 feb 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 11,800 |
| 26 feb 2024 | 5.47 | 5.47 | 4.92 | 4.92 | 4.92 | 300 |
| 23 feb 2024 | 4.89 | 5.10 | 4.89 | 5.10 | 5.10 | 400 |
| 22 feb 2024 | 5.31 | 5.31 | 5.00 | 5.25 | 5.25 | 2,100 |
| 21 feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 20 feb 2024 | 4.79 | 5.20 | 4.79 | 5.10 | 5.10 | 500 |
| 16 feb 2024 | 4.75 | 5.10 | 4.75 | 5.10 | 5.10 | 4,100 |
| 15 feb 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 100 |
| 14 feb 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 13 feb 2024 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | 400 |
| 12 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 09 feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100 |
| 08 feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 07 feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 06 feb 2024 | 4.16 | 4.34 | 4.16 | 4.34 | 4.34 | 100 |
| 05 feb 2024 | 4.23 | 4.38 | 4.23 | 4.38 | 4.38 | 100 |
| 02 feb 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 01 feb 2024 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | 500 |
| 31 ene 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 30 ene 2024 | 4.39 | 4.39 | 4.27 | 4.27 | 4.27 | 100 |
| 29 ene 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 800 |
| 26 ene 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 25 ene 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 100 |
| 24 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 100 |
| 23 ene 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 22 ene 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 19 ene 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 18 ene 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2,000 |
| 17 ene 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 100 |
| 16 ene 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 5,400 |
| 12 ene 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 100 |
| 11 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 10 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 09 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 100 |
| 08 ene 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 100 |
| 05 ene 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 100 |
| 04 ene 2024 | 4.46 | 4.46 | 4.30 | 4.32 | 4.32 | 200 |
| 03 ene 2024 | 4.38 | 4.47 | 4.38 | 4.47 | 4.47 | 4,000 |
| 02 ene 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 200 |
| 29 dic 2023 | 4.22 | 4.48 | 4.22 | 4.37 | 4.37 | 400 |
| 28 dic 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 100 |
| 27 dic 2023 | 3.85 | 4.03 | 3.85 | 4.03 | 4.03 | 12,100 |
| 26 dic 2023 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 100 |
| 22 dic 2023 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 2,600 |
| 21 dic 2023 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 100 |
| 20 dic 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 100 |
| 19 dic 2023 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | 12,100 |
| 18 dic 2023 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 100 |
| *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.