U.S. markets closed
F S&P 500
5,079.75 -27.75 (-0.54%) F Dow Jones
38,628.00 -52.00 (-0.13%) F Nasdaq
17,482.25 -182.25 (-1.03%) E-mini Russell 2000 Index Futur
2,011.40 +4.60 (+0.23%) Petróleo
82.75 -0.06 (-0.07%) Oro
2,330.30 -8.10 (-0.35%)
Rogers Corporation (ROG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 109.66 | 110.19 | 108.39 | 109.07 | 109.07 | 131,739 |
| 23 abr 2024 | 108.38 | 110.32 | 108.38 | 109.21 | 109.21 | 214,700 |
| 22 abr 2024 | 109.82 | 110.85 | 107.50 | 107.76 | 107.76 | 281,300 |
| 19 abr 2024 | 106.02 | 109.61 | 106.02 | 109.16 | 109.16 | 268,700 |
| 18 abr 2024 | 105.82 | 108.46 | 105.48 | 106.42 | 106.42 | 167,100 |
| 17 abr 2024 | 110.50 | 110.55 | 105.73 | 105.82 | 105.82 | 180,700 |
| 16 abr 2024 | 109.85 | 110.58 | 109.17 | 109.74 | 109.74 | 96,200 |
| 15 abr 2024 | 110.56 | 112.35 | 109.73 | 110.19 | 110.19 | 115,200 |
| 12 abr 2024 | 114.09 | 114.09 | 110.18 | 110.87 | 110.87 | 64,600 |
| 11 abr 2024 | 113.90 | 115.27 | 113.38 | 114.83 | 114.83 | 75,200 |
| 10 abr 2024 | 115.94 | 116.18 | 112.41 | 113.89 | 113.89 | 110,800 |
| 09 abr 2024 | 117.87 | 121.70 | 117.87 | 119.18 | 119.18 | 62,900 |
| 08 abr 2024 | 117.04 | 118.02 | 116.00 | 117.67 | 117.67 | 95,600 |
| 05 abr 2024 | 116.70 | 118.07 | 115.84 | 116.50 | 116.50 | 85,100 |
| 04 abr 2024 | 117.59 | 118.73 | 116.15 | 117.27 | 117.27 | 90,600 |
| 03 abr 2024 | 114.84 | 116.93 | 114.70 | 116.45 | 116.45 | 83,600 |
| 02 abr 2024 | 117.02 | 117.36 | 115.10 | 115.59 | 115.59 | 132,600 |
| 01 abr 2024 | 119.30 | 119.30 | 116.69 | 118.16 | 118.16 | 89,100 |
| 28 mar 2024 | 120.96 | 121.14 | 118.02 | 118.69 | 118.69 | 186,100 |
| 27 mar 2024 | 118.50 | 121.48 | 118.21 | 120.48 | 120.48 | 109,800 |
| 26 mar 2024 | 119.11 | 119.11 | 117.70 | 118.03 | 118.03 | 116,400 |
| 25 mar 2024 | 118.71 | 118.71 | 117.32 | 118.05 | 118.05 | 100,600 |
| 22 mar 2024 | 118.01 | 119.47 | 117.97 | 118.18 | 118.18 | 119,900 |
| 21 mar 2024 | 118.28 | 119.68 | 118.06 | 118.24 | 118.24 | 167,400 |
| 20 mar 2024 | 113.77 | 117.53 | 113.70 | 117.33 | 117.33 | 147,500 |
| 19 mar 2024 | 114.21 | 115.99 | 114.15 | 114.59 | 114.59 | 337,700 |
| 18 mar 2024 | 118.20 | 118.69 | 114.36 | 114.66 | 114.66 | 184,800 |
| 15 mar 2024 | 117.41 | 121.69 | 117.41 | 118.21 | 118.21 | 329,900 |
| 14 mar 2024 | 117.89 | 119.25 | 116.27 | 117.96 | 117.96 | 219,100 |
| 13 mar 2024 | 115.95 | 118.17 | 115.95 | 117.87 | 117.87 | 139,400 |
| 12 mar 2024 | 117.14 | 117.75 | 116.05 | 116.71 | 116.71 | 159,100 |
| 11 mar 2024 | 116.20 | 119.15 | 115.95 | 117.75 | 117.75 | 183,600 |
| 08 mar 2024 | 112.77 | 116.20 | 112.70 | 115.90 | 115.90 | 157,600 |
| 07 mar 2024 | 110.82 | 112.21 | 109.91 | 111.76 | 111.76 | 180,700 |
| 06 mar 2024 | 111.05 | 111.05 | 109.43 | 110.13 | 110.13 | 105,200 |
| 05 mar 2024 | 110.00 | 112.61 | 109.33 | 110.04 | 110.04 | 120,600 |
| 04 mar 2024 | 111.82 | 112.22 | 110.53 | 110.71 | 110.71 | 167,200 |
| 01 mar 2024 | 111.95 | 113.34 | 111.39 | 111.84 | 111.84 | 125,500 |
| 29 feb 2024 | 115.50 | 116.17 | 111.56 | 112.07 | 112.07 | 315,400 |
| 28 feb 2024 | 109.76 | 115.40 | 109.58 | 114.39 | 114.39 | 164,000 |
| 27 feb 2024 | 111.70 | 112.06 | 109.88 | 110.92 | 110.92 | 216,200 |
| 26 feb 2024 | 111.19 | 111.58 | 109.76 | 111.27 | 111.27 | 194,300 |
| 23 feb 2024 | 115.51 | 116.05 | 111.03 | 111.72 | 111.72 | 293,400 |
| 22 feb 2024 | 110.10 | 114.56 | 107.37 | 114.50 | 114.50 | 668,400 |
| 21 feb 2024 | 117.84 | 118.81 | 115.61 | 116.23 | 116.23 | 240,600 |
| 20 feb 2024 | 117.03 | 120.01 | 116.39 | 119.18 | 119.18 | 196,200 |
| 16 feb 2024 | 119.19 | 120.24 | 118.12 | 118.68 | 118.68 | 205,800 |
| 15 feb 2024 | 116.67 | 119.72 | 116.67 | 119.70 | 119.70 | 145,100 |
| 14 feb 2024 | 116.07 | 117.40 | 115.24 | 116.14 | 116.14 | 158,800 |
| 13 feb 2024 | 118.03 | 119.03 | 114.15 | 115.05 | 115.05 | 294,700 |
| 12 feb 2024 | 119.24 | 122.10 | 119.24 | 121.62 | 121.62 | 112,500 |
| 09 feb 2024 | 117.57 | 119.85 | 117.12 | 119.26 | 119.26 | 96,800 |
| 08 feb 2024 | 116.25 | 117.74 | 115.41 | 117.67 | 117.67 | 94,300 |
| 07 feb 2024 | 116.14 | 117.58 | 114.89 | 116.56 | 116.56 | 84,700 |
| 06 feb 2024 | 116.25 | 117.71 | 116.17 | 116.38 | 116.38 | 84,200 |
| 05 feb 2024 | 115.99 | 116.23 | 114.55 | 116.14 | 116.14 | 101,100 |
| 02 feb 2024 | 115.11 | 119.26 | 115.11 | 117.65 | 117.65 | 106,100 |
| 01 feb 2024 | 115.80 | 117.46 | 114.59 | 116.70 | 116.70 | 72,300 |
| 31 ene 2024 | 118.56 | 118.86 | 115.15 | 115.27 | 115.27 | 114,600 |
| 30 ene 2024 | 118.51 | 118.98 | 117.24 | 118.36 | 118.36 | 66,300 |
| 29 ene 2024 | 116.73 | 119.06 | 116.15 | 118.76 | 118.76 | 100,600 |
| 26 ene 2024 | 116.45 | 117.22 | 115.00 | 116.97 | 116.97 | 120,100 |
| 25 ene 2024 | 117.16 | 117.80 | 115.40 | 116.51 | 116.51 | 129,300 |
| 24 ene 2024 | 119.37 | 119.37 | 115.03 | 115.62 | 115.62 | 143,300 |
| 23 ene 2024 | 119.49 | 119.94 | 117.20 | 118.00 | 118.00 | 80,900 |
| 22 ene 2024 | 118.04 | 119.95 | 116.43 | 117.91 | 117.91 | 139,300 |
| 19 ene 2024 | 114.45 | 117.05 | 113.01 | 116.67 | 116.67 | 127,200 |
| 18 ene 2024 | 114.37 | 115.46 | 113.07 | 113.90 | 113.90 | 125,000 |
| 17 ene 2024 | 111.08 | 114.21 | 111.08 | 113.85 | 113.85 | 108,300 |
| 16 ene 2024 | 114.93 | 115.31 | 111.89 | 113.07 | 113.07 | 95,200 |
| 12 ene 2024 | 118.07 | 119.39 | 115.25 | 115.77 | 115.77 | 99,900 |
| 11 ene 2024 | 119.44 | 119.75 | 115.67 | 116.56 | 116.56 | 115,000 |
| 10 ene 2024 | 119.46 | 120.04 | 117.99 | 119.74 | 119.74 | 228,800 |
| 09 ene 2024 | 120.99 | 121.02 | 119.25 | 120.17 | 120.17 | 102,800 |
| 08 ene 2024 | 121.50 | 124.44 | 121.50 | 123.15 | 123.15 | 77,900 |
| 05 ene 2024 | 122.44 | 124.43 | 121.66 | 122.13 | 122.13 | 119,000 |
| 04 ene 2024 | 127.96 | 127.96 | 122.71 | 123.33 | 123.33 | 123,600 |
| 03 ene 2024 | 131.59 | 132.19 | 127.47 | 128.17 | 128.17 | 117,300 |
| 02 ene 2024 | 131.43 | 134.47 | 131.38 | 132.66 | 132.66 | 83,600 |
| 29 dic 2023 | 133.99 | 134.10 | 131.13 | 132.07 | 132.07 | 121,200 |
| 28 dic 2023 | 134.11 | 135.07 | 133.43 | 134.15 | 134.15 | 78,500 |
| 27 dic 2023 | 136.01 | 137.12 | 134.24 | 134.64 | 134.64 | 62,700 |
| 26 dic 2023 | 137.35 | 137.35 | 135.76 | 136.33 | 136.33 | 68,700 |
| 22 dic 2023 | 137.29 | 138.85 | 136.16 | 136.76 | 136.76 | 66,400 |
| 21 dic 2023 | 134.69 | 137.02 | 133.78 | 136.68 | 136.68 | 108,200 |
| 20 dic 2023 | 135.28 | 136.53 | 133.22 | 133.22 | 133.22 | 143,500 |
| 19 dic 2023 | 132.18 | 135.45 | 130.67 | 135.15 | 135.15 | 142,500 |
| 18 dic 2023 | 131.91 | 132.25 | 129.29 | 132.18 | 132.18 | 138,500 |
| 15 dic 2023 | 133.93 | 133.93 | 129.69 | 130.68 | 130.68 | 515,300 |
| 14 dic 2023 | 130.83 | 133.95 | 129.74 | 133.32 | 133.32 | 129,900 |
| 13 dic 2023 | 126.41 | 129.21 | 123.69 | 128.83 | 128.83 | 132,700 |
| 12 dic 2023 | 130.50 | 130.50 | 124.79 | 125.96 | 125.96 | 172,800 |
| 11 dic 2023 | 130.00 | 131.00 | 129.72 | 130.83 | 130.83 | 81,100 |
| 08 dic 2023 | 126.86 | 130.15 | 126.07 | 130.07 | 130.07 | 77,300 |
| 07 dic 2023 | 127.67 | 128.40 | 126.74 | 127.69 | 127.69 | 81,000 |
| 06 dic 2023 | 130.36 | 130.50 | 127.13 | 127.51 | 127.51 | 72,800 |
| 05 dic 2023 | 132.86 | 133.12 | 128.84 | 129.31 | 129.31 | 74,000 |
| 04 dic 2023 | 130.30 | 132.99 | 130.00 | 132.50 | 132.50 | 90,800 |
| 01 dic 2023 | 129.83 | 131.95 | 128.60 | 131.37 | 131.37 | 80,100 |
| 30 nov 2023 | 130.05 | 130.05 | 128.07 | 129.40 | 129.40 | 160,700 |
| *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.