ROOT - Root, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jun 2023 | 4.7900 | 5.0600 | 4.7200 | 4.9800 | 4.9800 | 65,200 |
| 01 jun 2023 | 4.7400 | 5.0200 | 4.6600 | 4.7600 | 4.7600 | 97,000 |
| 31 may 2023 | 4.8200 | 4.8800 | 4.6000 | 4.8100 | 4.8100 | 81,400 |
| 30 may 2023 | 4.5300 | 4.8500 | 4.5200 | 4.8200 | 4.8200 | 67,200 |
| 26 may 2023 | 4.4300 | 4.5800 | 4.2920 | 4.4800 | 4.4800 | 43,800 |
| 25 may 2023 | 4.5100 | 4.5900 | 4.3100 | 4.4200 | 4.4200 | 70,300 |
| 24 may 2023 | 4.7100 | 4.7700 | 4.4520 | 4.4800 | 4.4800 | 53,400 |
| 23 may 2023 | 4.7200 | 4.9500 | 4.6300 | 4.7000 | 4.7000 | 74,300 |
| 22 may 2023 | 4.4400 | 4.7300 | 4.4400 | 4.7100 | 4.7100 | 61,600 |
| 19 may 2023 | 4.7700 | 4.7900 | 4.4100 | 4.4400 | 4.4400 | 47,300 |
| 18 may 2023 | 4.7500 | 4.7700 | 4.5000 | 4.7000 | 4.7000 | 75,800 |
| 17 may 2023 | 4.5400 | 4.7500 | 4.5020 | 4.7300 | 4.7300 | 72,100 |
| 16 may 2023 | 4.8000 | 4.8700 | 4.5200 | 4.5600 | 4.5600 | 102,000 |
| 15 may 2023 | 5.0400 | 5.0400 | 4.8020 | 4.9100 | 4.9100 | 97,400 |
| 12 may 2023 | 5.1800 | 5.2770 | 4.8000 | 5.0000 | 5.0000 | 129,400 |
| 11 may 2023 | 5.2600 | 5.2600 | 5.0720 | 5.1400 | 5.1400 | 72,400 |
| 10 may 2023 | 5.3100 | 5.4700 | 5.1300 | 5.1900 | 5.1900 | 93,700 |
| 09 may 2023 | 5.5000 | 5.5000 | 5.1450 | 5.2100 | 5.2100 | 90,500 |
| 08 may 2023 | 5.2800 | 5.7800 | 5.0400 | 5.5400 | 5.5400 | 160,900 |
| 05 may 2023 | 5.0600 | 5.3600 | 4.8600 | 5.3200 | 5.3200 | 208,000 |
| 04 may 2023 | 4.1100 | 5.0380 | 4.1100 | 4.8800 | 4.8800 | 277,400 |
| 03 may 2023 | 4.0500 | 4.2710 | 4.0000 | 4.1500 | 4.1500 | 135,900 |
| 02 may 2023 | 4.2100 | 4.2100 | 3.9000 | 4.0200 | 4.0200 | 110,600 |
| 01 may 2023 | 4.2900 | 4.3310 | 4.1200 | 4.2400 | 4.2400 | 62,400 |
| 28 abr 2023 | 4.1900 | 4.4200 | 4.1000 | 4.2900 | 4.2900 | 101,800 |
| 27 abr 2023 | 3.9700 | 4.2400 | 3.9400 | 4.2000 | 4.2000 | 68,200 |
| 26 abr 2023 | 3.8500 | 4.0640 | 3.7600 | 3.9400 | 3.9400 | 91,000 |
| 25 abr 2023 | 3.6800 | 3.9900 | 3.6300 | 3.8700 | 3.8700 | 142,100 |
| 24 abr 2023 | 3.8500 | 3.8500 | 3.7000 | 3.7400 | 3.7400 | 57,400 |
| 21 abr 2023 | 3.9600 | 4.0050 | 3.8100 | 3.8300 | 3.8300 | 95,500 |
| 20 abr 2023 | 4.1900 | 4.1990 | 3.9200 | 3.9500 | 3.9500 | 112,100 |
| 19 abr 2023 | 4.0500 | 4.2400 | 3.9700 | 4.1900 | 4.1900 | 251,300 |
| 18 abr 2023 | 4.0300 | 4.0400 | 3.8200 | 3.9300 | 3.9300 | 129,200 |
| 17 abr 2023 | 3.9600 | 4.0700 | 3.9000 | 3.9900 | 3.9900 | 115,600 |
| 14 abr 2023 | 4.1800 | 4.2300 | 3.8100 | 4.0000 | 4.0000 | 116,400 |
| 13 abr 2023 | 4.1600 | 4.2100 | 4.1100 | 4.1400 | 4.1400 | 64,000 |
| 12 abr 2023 | 4.3700 | 4.4900 | 4.1160 | 4.1500 | 4.1500 | 52,900 |
| 11 abr 2023 | 4.3900 | 4.4500 | 4.2700 | 4.2800 | 4.2800 | 52,900 |
| 10 abr 2023 | 4.3600 | 4.3800 | 4.2000 | 4.3300 | 4.3300 | 75,700 |
| 06 abr 2023 | 4.1200 | 4.3600 | 4.0700 | 4.3300 | 4.3300 | 74,000 |
| 05 abr 2023 | 4.3600 | 4.3800 | 4.1100 | 4.1600 | 4.1600 | 51,600 |
| 04 abr 2023 | 4.3500 | 4.4770 | 4.2300 | 4.4500 | 4.4500 | 86,600 |
| 03 abr 2023 | 4.5400 | 4.5400 | 4.1700 | 4.3600 | 4.3600 | 215,300 |
| 31 mar 2023 | 4.6100 | 4.6700 | 4.4100 | 4.5100 | 4.5100 | 91,000 |
| 30 mar 2023 | 4.5200 | 4.7000 | 4.4800 | 4.5800 | 4.5800 | 99,900 |
| 29 mar 2023 | 4.1200 | 4.5000 | 4.0860 | 4.4800 | 4.4800 | 78,600 |
| 28 mar 2023 | 4.2600 | 4.3300 | 4.0100 | 4.1100 | 4.1100 | 78,700 |
| 27 mar 2023 | 4.3700 | 4.3700 | 4.1100 | 4.3300 | 4.3300 | 80,500 |
| 24 mar 2023 | 4.1400 | 4.4000 | 4.0200 | 4.3700 | 4.3700 | 121,000 |
| 23 mar 2023 | 4.1700 | 4.4700 | 4.0400 | 4.1500 | 4.1500 | 127,600 |
| 22 mar 2023 | 4.1300 | 4.3200 | 4.0600 | 4.1100 | 4.1100 | 173,000 |
| 21 mar 2023 | 3.7100 | 4.2000 | 3.7000 | 4.1200 | 4.1200 | 163,100 |
| 20 mar 2023 | 3.5800 | 3.7400 | 3.4520 | 3.6600 | 3.6600 | 150,800 |
| 17 mar 2023 | 3.7400 | 3.7400 | 3.4300 | 3.5400 | 3.5400 | 212,100 |
| 16 mar 2023 | 3.4800 | 3.8200 | 3.4300 | 3.7800 | 3.7800 | 147,700 |
| 15 mar 2023 | 3.4200 | 3.5800 | 3.3100 | 3.5700 | 3.5700 | 125,500 |
| 14 mar 2023 | 3.5600 | 3.7990 | 3.3950 | 3.4700 | 3.4700 | 142,500 |
| 13 mar 2023 | 3.5950 | 3.7000 | 3.3700 | 3.4600 | 3.4600 | 244,200 |
| 10 mar 2023 | 3.9500 | 4.0000 | 3.6500 | 3.6900 | 3.6900 | 261,800 |
| 09 mar 2023 | 4.5100 | 4.5400 | 3.9700 | 3.9750 | 3.9750 | 301,600 |
| 08 mar 2023 | 4.6600 | 4.7360 | 4.5000 | 4.5300 | 4.5300 | 118,400 |
| 07 mar 2023 | 4.7400 | 4.8700 | 4.6200 | 4.6600 | 4.6600 | 105,300 |
| 06 mar 2023 | 4.9600 | 5.1100 | 4.7000 | 4.7300 | 4.7300 | 113,000 |
| 03 mar 2023 | 4.8900 | 5.0700 | 4.8510 | 4.9900 | 4.9900 | 81,500 |
| 02 mar 2023 | 4.7200 | 4.9000 | 4.6300 | 4.8300 | 4.8300 | 98,600 |
| 01 mar 2023 | 5.0800 | 5.1300 | 4.8700 | 4.8900 | 4.8900 | 109,100 |
| 28 feb 2023 | 5.0200 | 5.1300 | 4.8650 | 5.0100 | 5.0100 | 96,300 |
| 27 feb 2023 | 5.3200 | 5.4440 | 4.9300 | 4.9700 | 4.9700 | 164,500 |
| 24 feb 2023 | 5.3500 | 5.6000 | 5.3000 | 5.3500 | 5.3500 | 156,500 |
| 23 feb 2023 | 6.0000 | 6.2300 | 5.3700 | 5.7700 | 5.7700 | 229,900 |
| 22 feb 2023 | 5.8900 | 6.0810 | 5.8000 | 5.8600 | 5.8600 | 113,400 |
| 21 feb 2023 | 6.1100 | 6.1290 | 5.8400 | 5.9300 | 5.9300 | 86,000 |
| 17 feb 2023 | 6.6000 | 6.6000 | 6.0800 | 6.1800 | 6.1800 | 134,700 |
| 16 feb 2023 | 6.6200 | 6.9300 | 6.4830 | 6.6600 | 6.6600 | 133,900 |
| 15 feb 2023 | 6.1200 | 6.8900 | 6.0500 | 6.8300 | 6.8300 | 115,600 |
| 14 feb 2023 | 5.7700 | 6.2600 | 5.6800 | 6.2400 | 6.2400 | 104,300 |
| 13 feb 2023 | 5.8000 | 5.9900 | 5.6000 | 5.8800 | 5.8800 | 79,200 |
| 10 feb 2023 | 5.5800 | 5.8100 | 5.5800 | 5.7700 | 5.7700 | 112,900 |
| 09 feb 2023 | 6.4000 | 6.4000 | 5.6800 | 5.7350 | 5.7350 | 168,600 |
| 08 feb 2023 | 6.5800 | 6.9290 | 6.3100 | 6.3400 | 6.3400 | 93,400 |
| 07 feb 2023 | 7.0700 | 7.1500 | 6.4400 | 6.7000 | 6.7000 | 192,600 |
| 06 feb 2023 | 7.1300 | 7.5000 | 6.8800 | 7.0200 | 7.0200 | 171,200 |
| 03 feb 2023 | 7.1300 | 7.5500 | 6.9110 | 7.2400 | 7.2400 | 219,000 |
| 02 feb 2023 | 6.4300 | 7.6290 | 6.4000 | 7.3400 | 7.3400 | 623,900 |
| 01 feb 2023 | 5.9400 | 6.2200 | 5.7200 | 6.1200 | 6.1200 | 223,900 |
| 31 ene 2023 | 5.6600 | 6.0500 | 5.6000 | 5.8800 | 5.8800 | 195,300 |
| 30 ene 2023 | 5.5300 | 5.7900 | 5.4000 | 5.6300 | 5.6300 | 145,400 |
| 27 ene 2023 | 5.1900 | 5.6300 | 5.1600 | 5.6100 | 5.6100 | 117,200 |
| 26 ene 2023 | 5.3800 | 5.4800 | 5.1600 | 5.2300 | 5.2300 | 66,000 |
| 25 ene 2023 | 5.1200 | 5.2900 | 4.9500 | 5.2600 | 5.2600 | 75,300 |
| 24 ene 2023 | 5.3400 | 5.5000 | 5.1200 | 5.1500 | 5.1500 | 66,800 |
| 23 ene 2023 | 5.1300 | 5.3800 | 5.0400 | 5.3800 | 5.3800 | 118,000 |
| 20 ene 2023 | 4.9400 | 5.1300 | 4.8100 | 5.1000 | 5.1000 | 130,800 |
| 19 ene 2023 | 5.0700 | 5.1400 | 4.9100 | 4.9200 | 4.9200 | 145,200 |
| 18 ene 2023 | 5.3500 | 5.4900 | 4.9600 | 5.1500 | 5.1500 | 240,700 |
| 17 ene 2023 | 5.2300 | 5.3890 | 5.1700 | 5.3300 | 5.3300 | 123,600 |
| 13 ene 2023 | 5.1600 | 5.4400 | 5.0200 | 5.2900 | 5.2900 | 208,700 |
| 12 ene 2023 | 4.8200 | 5.2700 | 4.6500 | 5.2400 | 5.2400 | 244,700 |
| 11 ene 2023 | 4.4900 | 4.7800 | 4.4500 | 4.7200 | 4.7200 | 178,400 |
| 10 ene 2023 | 4.4100 | 4.6000 | 4.3300 | 4.4800 | 4.4800 | 158,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.