U.S. markets open in 8 hours 23 minutes
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,520.00 -6.00 (-0.02%) F Nasdaq
19,992.50 +20.25 (+0.10%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.25 +0.42 (+0.52%) Oro
2,328.50 -2.30 (-0.10%)
Renesas Electronics Corporation (RNECY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 9.31 | 9.48 | 9.20 | 9.48 | 9.48 | 156,000 |
| 24 jun 2024 | 9.28 | 9.50 | 9.20 | 9.23 | 9.23 | 263,800 |
| 21 jun 2024 | 9.50 | 9.67 | 9.50 | 9.58 | 9.58 | 94,900 |
| 20 jun 2024 | 9.78 | 10.10 | 9.59 | 9.61 | 9.61 | 183,900 |
| 18 jun 2024 | 9.56 | 10.04 | 9.56 | 9.97 | 9.97 | 300,400 |
| 17 jun 2024 | 9.66 | 10.08 | 9.66 | 10.04 | 10.04 | 151,500 |
| 14 jun 2024 | 9.90 | 9.98 | 9.85 | 9.96 | 9.96 | 216,400 |
| 13 jun 2024 | 9.80 | 9.92 | 9.51 | 9.87 | 9.87 | 536,500 |
| 12 jun 2024 | 9.30 | 9.65 | 9.30 | 9.51 | 9.51 | 135,000 |
| 11 jun 2024 | 9.26 | 9.69 | 9.26 | 9.40 | 9.40 | 192,300 |
| 10 jun 2024 | 9.14 | 9.61 | 9.14 | 9.61 | 9.61 | 133,700 |
| 07 jun 2024 | 9.56 | 9.56 | 9.31 | 9.40 | 9.40 | 171,500 |
| 06 jun 2024 | 9.51 | 9.68 | 9.51 | 9.55 | 9.55 | 627,700 |
| 05 jun 2024 | 9.05 | 9.68 | 9.05 | 9.68 | 9.68 | 324,000 |
| 04 jun 2024 | 9.04 | 9.59 | 9.04 | 9.25 | 9.25 | 275,300 |
| 03 jun 2024 | 9.00 | 9.36 | 9.00 | 9.30 | 9.30 | 218,300 |
| 31 may 2024 | 9.58 | 9.58 | 9.09 | 9.12 | 9.12 | 242,100 |
| 30 may 2024 | 9.18 | 9.33 | 9.01 | 9.20 | 9.20 | 182,900 |
| 29 may 2024 | 9.50 | 9.50 | 9.11 | 9.16 | 9.16 | 247,200 |
| 28 may 2024 | 9.60 | 9.62 | 9.27 | 9.55 | 9.55 | 237,000 |
| 24 may 2024 | 9.37 | 9.37 | 9.00 | 9.27 | 9.27 | 956,000 |
| 23 may 2024 | 8.88 | 9.14 | 8.88 | 8.98 | 8.98 | 3,664,100 |
| 22 may 2024 | 8.30 | 8.70 | 8.30 | 8.65 | 8.65 | 987,800 |
| 21 may 2024 | 8.45 | 8.87 | 8.45 | 8.70 | 8.70 | 132,200 |
| 20 may 2024 | 8.63 | 8.67 | 8.45 | 8.65 | 8.65 | 335,800 |
| 17 may 2024 | 8.45 | 9.08 | 8.45 | 8.65 | 8.65 | 139,800 |
| 16 may 2024 | 8.82 | 8.82 | 8.34 | 8.51 | 8.51 | 190,700 |
| 15 may 2024 | 8.30 | 8.80 | 8.30 | 8.78 | 8.78 | 226,800 |
| 14 may 2024 | 8.18 | 8.42 | 8.13 | 8.41 | 8.41 | 280,300 |
| 13 may 2024 | 8.35 | 8.35 | 8.11 | 8.19 | 8.19 | 770,300 |
| 10 may 2024 | 7.85 | 8.18 | 7.85 | 8.14 | 8.14 | 663,100 |
| 09 may 2024 | 8.13 | 8.13 | 7.99 | 8.09 | 8.09 | 847,100 |
| 08 may 2024 | 8.10 | 8.17 | 8.07 | 8.15 | 8.15 | 687,700 |
| 07 may 2024 | 8.35 | 8.57 | 8.33 | 8.37 | 8.37 | 237,700 |
| 06 may 2024 | 8.81 | 8.81 | 8.61 | 8.77 | 8.77 | 143,600 |
| 03 may 2024 | 8.20 | 8.71 | 8.20 | 8.64 | 8.64 | 245,400 |
| 02 may 2024 | 8.27 | 8.42 | 8.27 | 8.37 | 8.37 | 245,000 |
| 01 may 2024 | 8.27 | 8.35 | 8.13 | 8.20 | 8.20 | 158,400 |
| 30 abr 2024 | 8.06 | 8.37 | 8.06 | 8.19 | 8.19 | 178,900 |
| 29 abr 2024 | 8.13 | 8.34 | 8.13 | 8.32 | 8.32 | 245,100 |
| 26 abr 2024 | 7.81 | 8.26 | 7.81 | 8.26 | 8.26 | 379,100 |
| 25 abr 2024 | 7.82 | 8.29 | 7.82 | 8.25 | 8.25 | 289,200 |
| 24 abr 2024 | 8.00 | 8.30 | 7.99 | 8.01 | 8.01 | 1,054,500 |
| 23 abr 2024 | 7.11 | 7.59 | 7.11 | 7.56 | 7.56 | 1,133,800 |
| 22 abr 2024 | 7.48 | 7.55 | 7.43 | 7.52 | 7.52 | 313,300 |
| 19 abr 2024 | 7.95 | 7.95 | 7.53 | 7.54 | 7.54 | 383,000 |
| 18 abr 2024 | 8.00 | 8.20 | 8.00 | 8.07 | 8.07 | 311,900 |
| 17 abr 2024 | 8.26 | 8.27 | 8.10 | 8.14 | 8.14 | 389,900 |
| 16 abr 2024 | 8.25 | 8.48 | 8.25 | 8.48 | 8.48 | 257,500 |
| 15 abr 2024 | 8.96 | 8.96 | 8.49 | 8.63 | 8.63 | 598,200 |
| 12 abr 2024 | 8.75 | 8.75 | 8.44 | 8.47 | 8.47 | 463,200 |
| 11 abr 2024 | 8.86 | 9.07 | 8.78 | 9.06 | 9.06 | 2,234,500 |
| 10 abr 2024 | 9.12 | 9.12 | 8.82 | 8.92 | 8.92 | 1,728,100 |
| 09 abr 2024 | 9.32 | 9.32 | 9.12 | 9.21 | 9.21 | 339,800 |
| 08 abr 2024 | 9.43 | 9.46 | 9.23 | 9.28 | 9.28 | 500,900 |
| 05 abr 2024 | 8.87 | 9.25 | 8.87 | 9.15 | 9.15 | 1,305,200 |
| 04 abr 2024 | 9.23 | 9.33 | 8.88 | 8.90 | 8.90 | 1,534,300 |
| 03 abr 2024 | 8.65 | 9.30 | 8.65 | 9.15 | 9.15 | 1,230,900 |
| 02 abr 2024 | 8.82 | 9.20 | 8.64 | 9.10 | 9.10 | 93,500 |
| 01 abr 2024 | 8.92 | 8.92 | 8.50 | 8.82 | 8.82 | 428,800 |
| 28 mar 2024 | 9.09 | 9.09 | 8.75 | 8.90 | 8.90 | 615,900 |
| 27 mar 2024 | 8.60 | 8.77 | 8.60 | 8.76 | 8.76 | 1,548,700 |
| 26 mar 2024 | 8.49 | 8.88 | 8.49 | 8.78 | 8.78 | 1,490,000 |
| 25 mar 2024 | 8.77 | 8.77 | 8.24 | 8.50 | 8.50 | 127,700 |
| 22 mar 2024 | 8.82 | 8.82 | 8.29 | 8.57 | 8.57 | 73,100 |
| 21 mar 2024 | 8.27 | 8.69 | 8.27 | 8.57 | 8.57 | 69,900 |
| 20 mar 2024 | 8.32 | 8.46 | 8.12 | 8.46 | 8.46 | 95,100 |
| 19 mar 2024 | 8.25 | 8.30 | 8.12 | 8.30 | 8.30 | 93,000 |
| 18 mar 2024 | 8.20 | 8.59 | 8.20 | 8.29 | 8.29 | 135,200 |
| 15 mar 2024 | 8.53 | 8.53 | 8.06 | 8.06 | 8.06 | 229,500 |
| 14 mar 2024 | 8.11 | 8.21 | 7.95 | 8.03 | 8.03 | 95,100 |
| 13 mar 2024 | 8.41 | 8.51 | 8.11 | 8.12 | 8.12 | 103,700 |
| 12 mar 2024 | 8.40 | 8.40 | 8.11 | 8.38 | 8.38 | 110,200 |
| 11 mar 2024 | 8.65 | 8.65 | 8.29 | 8.44 | 8.44 | 108,700 |
| 08 mar 2024 | 8.89 | 9.03 | 8.63 | 8.67 | 8.67 | 75,800 |
| 07 mar 2024 | 9.18 | 9.18 | 8.85 | 8.93 | 8.93 | 198,800 |
| 06 mar 2024 | 9.05 | 9.06 | 8.60 | 9.01 | 9.01 | 137,600 |
| 05 mar 2024 | 9.00 | 9.11 | 8.91 | 8.97 | 8.97 | 81,500 |
| 04 mar 2024 | 8.88 | 9.22 | 8.88 | 8.95 | 8.95 | 128,100 |
| 01 mar 2024 | 8.64 | 8.75 | 8.55 | 8.71 | 8.71 | 121,600 |
| 29 feb 2024 | 8.15 | 8.27 | 8.12 | 8.26 | 8.26 | 143,300 |
| 28 feb 2024 | 8.19 | 8.23 | 8.08 | 8.10 | 8.10 | 118,300 |
| 27 feb 2024 | 8.29 | 8.93 | 8.29 | 8.59 | 8.59 | 94,000 |
| 26 feb 2024 | 8.56 | 8.64 | 8.51 | 8.56 | 8.56 | 85,400 |
| 23 feb 2024 | 8.85 | 8.85 | 8.52 | 8.52 | 8.52 | 77,800 |
| 22 feb 2024 | 8.45 | 8.59 | 8.45 | 8.55 | 8.55 | 151,700 |
| 21 feb 2024 | 7.98 | 8.06 | 7.91 | 8.00 | 8.00 | 92,800 |
| 20 feb 2024 | 8.00 | 8.36 | 7.98 | 8.10 | 8.10 | 121,300 |
| 16 feb 2024 | 8.35 | 8.35 | 7.97 | 8.04 | 8.04 | 105,600 |
| 15 feb 2024 | 8.60 | 8.75 | 8.44 | 8.54 | 8.54 | 92,900 |
| 14 feb 2024 | 8.45 | 8.75 | 8.45 | 8.74 | 8.74 | 130,100 |
| 13 feb 2024 | 8.70 | 8.75 | 8.60 | 8.65 | 8.65 | 144,700 |
| 12 feb 2024 | 9.11 | 9.20 | 9.00 | 9.13 | 9.13 | 153,800 |
| 09 feb 2024 | 9.00 | 9.11 | 9.00 | 9.08 | 9.08 | 115,100 |
| 08 feb 2024 | 8.36 | 8.56 | 8.36 | 8.54 | 8.54 | 166,700 |
| 07 feb 2024 | 7.88 | 8.04 | 7.88 | 8.04 | 8.04 | 145,100 |
| 06 feb 2024 | 8.21 | 8.22 | 7.88 | 8.08 | 8.08 | 84,600 |
| 05 feb 2024 | 7.88 | 8.22 | 7.88 | 8.21 | 8.21 | 443,000 |
| 02 feb 2024 | 8.03 | 8.19 | 8.03 | 8.15 | 8.15 | 179,400 |
| 01 feb 2024 | 8.16 | 8.22 | 8.12 | 8.21 | 8.21 | 55,200 |
| *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.