Rakuten Group, Inc. (RKUNF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 4.9500 | 4.9900 | 4.9500 | 4.9900 | 4.9900 | 110 |
| 22 may 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| 21 may 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| 20 may 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| 17 may 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5,700 |
| 16 may 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 100 |
| 15 may 2024 | 5.0000 | 5.0850 | 4.9300 | 4.9300 | 4.9300 | 3,900 |
| 14 may 2024 | 5.1376 | 5.1376 | 5.1376 | 5.1376 | 5.1376 | - |
| 13 may 2024 | 5.1376 | 5.1376 | 5.1376 | 5.1376 | 5.1376 | 100 |
| 10 may 2024 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | - |
| 09 may 2024 | 5.0000 | 5.0540 | 5.0000 | 5.0540 | 5.0540 | 1,200 |
| 08 may 2024 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | 40,000 |
| 07 may 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 11,800 |
| 06 may 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 03 may 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 200 |
| 02 may 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 01 may 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 100 |
| 30 abr 2024 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 1,000 |
| 29 abr 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 100 |
| 26 abr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 25 abr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 100 |
| 24 abr 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 23 abr 2024 | 5.0000 | 5.0000 | 4.9900 | 4.9900 | 4.9900 | 100 |
| 22 abr 2024 | 5.0500 | 5.0500 | 4.9080 | 4.9080 | 4.9080 | 1,000 |
| 19 abr 2024 | 5.0100 | 5.0100 | 4.8178 | 4.8178 | 4.8178 | 2,800 |
| 18 abr 2024 | 5.2200 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 1,000 |
| 17 abr 2024 | 5.3780 | 5.3780 | 5.3780 | 5.3780 | 5.3780 | - |
| 16 abr 2024 | 5.4200 | 5.4200 | 5.3780 | 5.3780 | 5.3780 | 5,100 |
| 15 abr 2024 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | - |
| 12 abr 2024 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | - |
| 11 abr 2024 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | 5.5945 | - |
| 10 abr 2024 | 5.7660 | 5.7660 | 5.5945 | 5.5945 | 5.5945 | 4,600 |
| 09 abr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 1,000 |
| 08 abr 2024 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | - |
| 05 abr 2024 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 100 |
| 04 abr 2024 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | - |
| 03 abr 2024 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | 100 |
| 02 abr 2024 | 5.0900 | 5.5500 | 5.0900 | 5.5500 | 5.5500 | 1,000 |
| 01 abr 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| 28 mar 2024 | 5.4900 | 5.6600 | 5.4900 | 5.6600 | 5.6600 | 200 |
| 27 mar 2024 | 5.5400 | 5.7150 | 5.5400 | 5.7150 | 5.7150 | 500 |
| 26 mar 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 100 |
| 25 mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 22 mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 21 mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 200 |
| 20 mar 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| 19 mar 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 100 |
| 18 mar 2024 | 5.5350 | 5.5350 | 5.3600 | 5.3600 | 5.3600 | 100 |
| 15 mar 2024 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | 100 |
| 14 mar 2024 | 5.3820 | 5.3820 | 5.1741 | 5.1741 | 5.1741 | 400 |
| 13 mar 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 1,100 |
| 12 mar 2024 | 5.7500 | 5.7500 | 5.3800 | 5.7463 | 5.7463 | 500 |
| 11 mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 08 mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 07 mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 06 mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 05 mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 700 |
| 04 mar 2024 | 5.4700 | 5.5150 | 5.4700 | 5.5150 | 5.5150 | 200 |
| 01 mar 2024 | 5.4355 | 5.4355 | 5.4355 | 5.4355 | 5.4355 | 100 |
| 29 feb 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| 28 feb 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 100 |
| 27 feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 11,800 |
| 26 feb 2024 | 5.4700 | 5.4700 | 4.9200 | 4.9200 | 4.9200 | 300 |
| 23 feb 2024 | 4.8900 | 5.1000 | 4.8900 | 5.1000 | 5.1000 | 400 |
| 22 feb 2024 | 5.3100 | 5.3100 | 5.0000 | 5.2464 | 5.2464 | 2,100 |
| 21 feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 20 feb 2024 | 4.7900 | 5.2000 | 4.7900 | 5.1000 | 5.1000 | 500 |
| 16 feb 2024 | 4.7500 | 5.1000 | 4.7500 | 5.1000 | 5.1000 | 4,100 |
| 15 feb 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 100 |
| 14 feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 13 feb 2024 | 4.0800 | 4.1000 | 4.0800 | 4.0800 | 4.0800 | 400 |
| 12 feb 2024 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | - |
| 09 feb 2024 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | 4.0031 | 100 |
| 08 feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 07 feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 06 feb 2024 | 4.1600 | 4.3350 | 4.1600 | 4.3350 | 4.3350 | 100 |
| 05 feb 2024 | 4.2300 | 4.3800 | 4.2300 | 4.3800 | 4.3800 | 100 |
| 02 feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 01 feb 2024 | 4.2650 | 4.2650 | 4.1800 | 4.1800 | 4.1800 | 500 |
| 31 ene 2024 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | - |
| 30 ene 2024 | 4.3950 | 4.3950 | 4.2725 | 4.2725 | 4.2725 | 100 |
| 29 ene 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 800 |
| 26 ene 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 25 ene 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 100 |
| 24 ene 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 100 |
| 23 ene 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 22 ene 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 19 ene 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 18 ene 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 2,000 |
| 17 ene 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 100 |
| 16 ene 2024 | 4.4565 | 4.4565 | 4.4565 | 4.4565 | 4.4565 | 5,400 |
| 12 ene 2024 | 4.3045 | 4.3045 | 4.3045 | 4.3045 | 4.3045 | 100 |
| 11 ene 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 10 ene 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 09 ene 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 100 |
| 08 ene 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 100 |
| 05 ene 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 100 |
| 04 ene 2024 | 4.4600 | 4.4600 | 4.3005 | 4.3250 | 4.3250 | 200 |
| 03 ene 2024 | 4.3800 | 4.4700 | 4.3800 | 4.4667 | 4.4667 | 4,000 |
| 02 ene 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 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.