Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:16PM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 de ene. de 2022 | 1.6300 | 1.8600 | 1.5800 | 1.7920 | 1.7920 | 5,389,340 |
| 27 de ene. de 2022 | 1.8100 | 1.8100 | 1.5600 | 1.5800 | 1.5800 | 4,718,400 |
| 26 de ene. de 2022 | 1.9800 | 1.9900 | 1.7000 | 1.7200 | 1.7200 | 5,952,700 |
| 25 de ene. de 2022 | 1.8000 | 1.9400 | 1.7800 | 1.8900 | 1.8900 | 3,257,100 |
| 24 de ene. de 2022 | 1.7480 | 1.8900 | 1.6500 | 1.8900 | 1.8900 | 5,768,300 |
| 21 de ene. de 2022 | 2.1400 | 2.1500 | 1.8200 | 1.9000 | 1.9000 | 10,270,300 |
| 20 de ene. de 2022 | 2.4300 | 2.4950 | 2.2700 | 2.2800 | 2.2800 | 3,418,900 |
| 19 de ene. de 2022 | 2.5000 | 2.5300 | 2.3500 | 2.3800 | 2.3800 | 2,598,300 |
| 18 de ene. de 2022 | 2.6500 | 2.6800 | 2.4600 | 2.4800 | 2.4800 | 3,729,300 |
| 14 de ene. de 2022 | 2.5770 | 2.7000 | 2.5100 | 2.6900 | 2.6900 | 3,217,100 |
| 13 de ene. de 2022 | 2.7900 | 2.8300 | 2.6200 | 2.6300 | 2.6300 | 2,332,100 |
| 12 de ene. de 2022 | 2.9000 | 2.9000 | 2.7000 | 2.7900 | 2.7900 | 2,475,000 |
| 11 de ene. de 2022 | 2.7900 | 2.9000 | 2.7400 | 2.8600 | 2.8600 | 1,752,200 |
| 10 de ene. de 2022 | 2.8300 | 2.8400 | 2.6500 | 2.8100 | 2.8100 | 3,500,300 |
| 07 de ene. de 2022 | 2.8410 | 3.0000 | 2.8400 | 2.8600 | 2.8600 | 1,913,000 |
| 06 de ene. de 2022 | 2.9900 | 3.0400 | 2.7800 | 2.8500 | 2.8500 | 4,591,100 |
| 05 de ene. de 2022 | 3.1300 | 3.2500 | 2.9300 | 2.9500 | 2.9500 | 3,415,400 |
| 04 de ene. de 2022 | 3.3300 | 3.3850 | 3.1000 | 3.1600 | 3.1600 | 3,192,300 |
| 03 de ene. de 2022 | 3.1780 | 3.3900 | 3.1200 | 3.2900 | 3.2900 | 3,398,200 |
| 31 de dic. de 2021 | 3.1100 | 3.2200 | 3.0900 | 3.1000 | 3.1000 | 3,604,200 |
| 30 de dic. de 2021 | 2.8500 | 3.2400 | 2.8500 | 3.0900 | 3.0900 | 6,004,800 |
| 29 de dic. de 2021 | 3.0500 | 3.0950 | 2.8400 | 2.8800 | 2.8800 | 5,273,500 |
| 28 de dic. de 2021 | 3.1080 | 3.1300 | 2.9800 | 3.0600 | 3.0600 | 4,011,700 |
| 27 de dic. de 2021 | 3.2000 | 3.2400 | 3.0900 | 3.1000 | 3.1000 | 3,407,100 |
| 23 de dic. de 2021 | 3.1900 | 3.2700 | 3.1380 | 3.2400 | 3.2400 | 3,476,800 |
| 22 de dic. de 2021 | 3.1900 | 3.2850 | 3.1100 | 3.2100 | 3.2100 | 4,401,300 |
| 21 de dic. de 2021 | 3.0400 | 3.2900 | 3.0350 | 3.1600 | 3.1600 | 5,691,300 |
| 20 de dic. de 2021 | 3.0800 | 3.1300 | 2.9650 | 3.0400 | 3.0400 | 5,414,100 |
| 17 de dic. de 2021 | 3.1400 | 3.4500 | 3.0800 | 3.1000 | 3.1000 | 8,381,500 |
| 16 de dic. de 2021 | 3.3700 | 3.4100 | 3.1700 | 3.1800 | 3.1800 | 2,814,200 |
| 15 de dic. de 2021 | 3.2000 | 3.3350 | 3.0400 | 3.3100 | 3.3100 | 3,973,700 |
| 14 de dic. de 2021 | 3.1500 | 3.3390 | 3.0800 | 3.2400 | 3.2400 | 2,908,300 |
| 13 de dic. de 2021 | 3.3400 | 3.4210 | 3.2100 | 3.2800 | 3.2800 | 2,278,800 |
| 10 de dic. de 2021 | 3.5000 | 3.5900 | 3.3250 | 3.3700 | 3.3700 | 3,872,600 |
| 09 de dic. de 2021 | 3.7600 | 3.8150 | 3.4500 | 3.5200 | 3.5200 | 3,997,000 |
| 08 de dic. de 2021 | 3.6800 | 3.8900 | 3.6250 | 3.8200 | 3.8200 | 2,563,100 |
| 07 de dic. de 2021 | 3.4400 | 3.7500 | 3.4400 | 3.7000 | 3.7000 | 4,198,800 |
| 06 de dic. de 2021 | 3.2800 | 3.5800 | 3.1400 | 3.4300 | 3.4300 | 4,131,900 |
| 03 de dic. de 2021 | 3.5000 | 3.5500 | 3.2600 | 3.3300 | 3.3300 | 4,916,900 |
| 02 de dic. de 2021 | 3.5800 | 3.6900 | 3.4300 | 3.5200 | 3.5200 | 4,897,900 |
| 01 de dic. de 2021 | 3.9600 | 3.9800 | 3.5620 | 3.6000 | 3.6000 | 5,874,700 |
| 30 de nov. de 2021 | 3.9700 | 4.1300 | 3.8400 | 3.9800 | 3.9800 | 5,943,500 |
| 29 de nov. de 2021 | 4.0570 | 4.0800 | 3.9000 | 4.0700 | 4.0700 | 3,730,900 |
| 26 de nov. de 2021 | 4.0100 | 4.1000 | 3.8800 | 4.0800 | 4.0800 | 4,216,000 |
| 24 de nov. de 2021 | 4.0400 | 4.2600 | 3.9500 | 4.2100 | 4.2100 | 3,647,300 |
| 23 de nov. de 2021 | 4.1700 | 4.3200 | 3.9800 | 4.1000 | 4.1000 | 7,346,900 |
| 22 de nov. de 2021 | 4.5100 | 4.5300 | 4.1900 | 4.3000 | 4.3000 | 5,890,200 |
| 19 de nov. de 2021 | 4.4000 | 4.7400 | 4.3900 | 4.4900 | 4.4900 | 3,328,800 |
| 18 de nov. de 2021 | 4.7500 | 4.8000 | 4.3100 | 4.4300 | 4.4300 | 7,041,500 |
| 17 de nov. de 2021 | 4.9400 | 5.0400 | 4.7890 | 4.7900 | 4.7900 | 4,063,600 |
| 16 de nov. de 2021 | 5.0000 | 5.1350 | 4.8700 | 5.0000 | 5.0000 | 4,476,200 |
| 15 de nov. de 2021 | 5.3950 | 5.4800 | 4.9750 | 5.0300 | 5.0300 | 10,551,600 |
| 12 de nov. de 2021 | 5.9700 | 6.0400 | 5.4650 | 5.5900 | 5.5900 | 11,299,400 |
| 11 de nov. de 2021 | 5.2400 | 6.4850 | 5.0800 | 5.7800 | 5.7800 | 53,317,700 |
| 10 de nov. de 2021 | 4.9000 | 5.0400 | 4.6350 | 4.6700 | 4.6700 | 8,174,700 |
| 09 de nov. de 2021 | 5.0900 | 5.1200 | 4.7600 | 4.9500 | 4.9500 | 3,568,300 |
| 08 de nov. de 2021 | 4.8750 | 5.1500 | 4.8300 | 5.0700 | 5.0700 | 4,363,700 |
| 05 de nov. de 2021 | 5.0400 | 5.0700 | 4.8100 | 4.9000 | 4.9000 | 3,740,400 |
| 04 de nov. de 2021 | 5.1600 | 5.1800 | 4.8900 | 5.0300 | 5.0300 | 3,638,600 |
| 03 de nov. de 2021 | 4.8600 | 5.2500 | 4.8600 | 5.0800 | 5.0800 | 4,865,200 |
| 02 de nov. de 2021 | 4.9500 | 4.9600 | 4.7300 | 4.8900 | 4.8900 | 3,773,800 |
| 01 de nov. de 2021 | 4.6600 | 4.9800 | 4.6300 | 4.9800 | 4.9800 | 5,398,900 |
| 29 de oct. de 2021 | 4.7900 | 4.8550 | 4.6000 | 4.6400 | 4.6400 | 3,956,300 |
| 28 de oct. de 2021 | 4.8700 | 4.9200 | 4.7200 | 4.8200 | 4.8200 | 4,073,900 |
| 27 de oct. de 2021 | 5.0000 | 5.0500 | 4.8100 | 4.8300 | 4.8300 | 3,860,400 |
| 26 de oct. de 2021 | 5.2800 | 5.2900 | 4.9580 | 4.9900 | 4.9900 | 4,600,200 |
| 25 de oct. de 2021 | 5.2300 | 5.3000 | 5.1100 | 5.3000 | 5.3000 | 3,511,300 |
| 22 de oct. de 2021 | 5.4100 | 5.4600 | 5.1620 | 5.2300 | 5.2300 | 3,080,100 |
| 21 de oct. de 2021 | 5.2800 | 5.6200 | 5.2600 | 5.4800 | 5.4800 | 5,022,100 |
| 20 de oct. de 2021 | 5.1400 | 5.4200 | 5.1000 | 5.3400 | 5.3400 | 6,214,100 |
| 19 de oct. de 2021 | 5.0000 | 5.3800 | 4.8200 | 5.1500 | 5.1500 | 7,330,200 |
| 18 de oct. de 2021 | 5.0600 | 5.0800 | 4.9600 | 4.9800 | 4.9800 | 3,309,000 |
| 15 de oct. de 2021 | 5.2600 | 5.3900 | 5.0300 | 5.0800 | 5.0800 | 4,308,600 |
| 14 de oct. de 2021 | 5.1100 | 5.5100 | 5.0700 | 5.2500 | 5.2500 | 8,598,700 |
| 13 de oct. de 2021 | 5.0400 | 5.0900 | 4.9100 | 5.0800 | 5.0800 | 4,407,600 |
| 12 de oct. de 2021 | 4.9500 | 5.1300 | 4.9200 | 5.0400 | 5.0400 | 4,576,700 |
| 11 de oct. de 2021 | 4.9700 | 5.1500 | 4.9200 | 4.9600 | 4.9600 | 2,311,900 |
| 08 de oct. de 2021 | 5.1700 | 5.2100 | 4.9100 | 5.0000 | 5.0000 | 3,497,300 |
| 07 de oct. de 2021 | 5.0980 | 5.3600 | 5.0100 | 5.1500 | 5.1500 | 5,921,700 |
| 06 de oct. de 2021 | 4.8100 | 5.3800 | 4.6500 | 5.0900 | 5.0900 | 13,868,800 |
| 05 de oct. de 2021 | 4.8070 | 5.0200 | 4.7700 | 4.9500 | 4.9500 | 7,020,700 |
| 04 de oct. de 2021 | 5.1740 | 5.1740 | 4.7200 | 4.8100 | 4.8100 | 8,857,500 |
| 01 de oct. de 2021 | 5.3600 | 5.3600 | 5.0800 | 5.1700 | 5.1700 | 5,514,700 |
| 30 de sep. de 2021 | 5.2400 | 5.3500 | 4.6700 | 5.2700 | 5.2700 | 6,276,900 |
| 29 de sep. de 2021 | 5.4200 | 5.4500 | 5.1900 | 5.2600 | 5.2600 | 6,627,300 |
| 28 de sep. de 2021 | 5.5600 | 5.6000 | 5.3800 | 5.4300 | 5.4300 | 6,805,300 |
| 27 de sep. de 2021 | 5.7820 | 5.8500 | 5.5600 | 5.6500 | 5.6500 | 5,386,700 |
| 24 de sep. de 2021 | 6.0600 | 6.1250 | 5.7300 | 5.7500 | 5.7500 | 6,895,700 |
| 23 de sep. de 2021 | 6.0200 | 6.1800 | 5.8480 | 6.1500 | 6.1500 | 5,623,300 |
| 22 de sep. de 2021 | 5.7700 | 6.0200 | 5.6200 | 6.0200 | 6.0200 | 6,379,700 |
| 21 de sep. de 2021 | 5.8200 | 5.9600 | 5.5700 | 5.7500 | 5.7500 | 7,571,400 |
| 20 de sep. de 2021 | 5.9400 | 6.1900 | 5.7300 | 5.8000 | 5.8000 | 8,628,600 |
| 17 de sep. de 2021 | 5.9800 | 6.5600 | 5.9600 | 6.1000 | 6.1000 | 15,396,600 |
| 16 de sep. de 2021 | 5.8400 | 6.1050 | 5.8300 | 5.9700 | 5.9700 | 4,926,000 |
| 15 de sep. de 2021 | 6.0000 | 6.1200 | 5.8300 | 5.9000 | 5.9000 | 7,905,400 |
| 14 de sep. de 2021 | 6.5900 | 6.7000 | 5.9400 | 6.0600 | 6.0600 | 11,181,800 |
| 13 de sep. de 2021 | 6.4000 | 6.5700 | 5.9600 | 6.5500 | 6.5500 | 11,558,900 |
| 10 de sep. de 2021 | 6.9000 | 6.9600 | 6.2600 | 6.4100 | 6.4100 | 21,946,300 |
| 09 de sep. de 2021 | 6.2100 | 6.8200 | 6.0100 | 6.6200 | 6.6200 | 32,130,900 |
| 08 de sep. de 2021 | 5.9000 | 6.6900 | 5.6200 | 6.2600 | 6.2600 | 32,376,000 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
