U.S. Markets closed
F S&P 500
4,030.50 -5.25 (-0.13%) F Dow Jones
32,696.00 -78.00 (-0.24%) F Nasdaq
12,908.75 +41.50 (+0.32%) Russell 2000 Futures
1,779.90 -13.40 (-0.75%) Petróleo
70.41 +0.74 (+1.06%) Oro
1,951.80 +10.70 (+0.55%)
Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:35PM EDT
Periodo de tiempo:
22 mar 2022 - 22 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 mar 2023 | 4.1300 | 4.3200 | 4.0600 | 4.1100 | 4.1100 | 172,400 |
| 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 | 258,500 |
| 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 | 81,000 |
| 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 |
| 09 ene 2023 | 4.3800 | 4.6000 | 4.3700 | 4.4000 | 4.4000 | 168,200 |
| 06 ene 2023 | 4.5900 | 4.6370 | 4.3000 | 4.4000 | 4.4000 | 167,100 |
| 05 ene 2023 | 4.5900 | 4.6960 | 4.4200 | 4.5000 | 4.5000 | 156,400 |
| 04 ene 2023 | 4.3200 | 4.6500 | 4.3200 | 4.6300 | 4.6300 | 167,900 |
| 03 ene 2023 | 4.3800 | 4.6900 | 4.2240 | 4.3100 | 4.3100 | 204,300 |
| 30 dic 2022 | 4.3200 | 4.5500 | 4.3200 | 4.4900 | 4.4900 | 153,500 |
| 29 dic 2022 | 4.2000 | 4.4900 | 4.1150 | 4.4900 | 4.4900 | 219,900 |
| 28 dic 2022 | 4.1700 | 4.3490 | 4.0600 | 4.1600 | 4.1600 | 164,200 |
| 27 dic 2022 | 4.6100 | 4.6100 | 4.2000 | 4.2100 | 4.2100 | 183,000 |
| 23 dic 2022 | 4.4200 | 4.6600 | 4.4100 | 4.6400 | 4.6400 | 118,500 |
| 22 dic 2022 | 4.6500 | 4.6700 | 4.3910 | 4.4600 | 4.4600 | 170,700 |
| 21 dic 2022 | 4.9100 | 4.9100 | 4.7000 | 4.7300 | 4.7300 | 192,000 |
| 20 dic 2022 | 4.6600 | 5.0500 | 4.6600 | 4.8900 | 4.8900 | 159,800 |
| 19 dic 2022 | 5.1000 | 5.1400 | 4.6500 | 4.7400 | 4.7400 | 261,700 |
| 16 dic 2022 | 4.9100 | 5.3000 | 4.9000 | 5.1700 | 5.1700 | 197,500 |
| 15 dic 2022 | 5.2300 | 5.3400 | 4.9100 | 4.9600 | 4.9600 | 248,700 |
| 14 dic 2022 | 5.3500 | 5.8600 | 5.3300 | 5.4600 | 5.4600 | 355,100 |
| 13 dic 2022 | 5.8600 | 6.0600 | 5.2100 | 5.2800 | 5.2800 | 242,000 |
| 12 dic 2022 | 5.6100 | 5.6350 | 5.4100 | 5.6000 | 5.6000 | 122,800 |
| 09 dic 2022 | 5.8500 | 5.9050 | 5.5700 | 5.6000 | 5.6000 | 148,600 |
| 08 dic 2022 | 5.8000 | 5.9500 | 5.6400 | 5.8300 | 5.8300 | 112,300 |
| 07 dic 2022 | 6.2900 | 6.3690 | 5.6700 | 5.7400 | 5.7400 | 334,900 |
| 06 dic 2022 | 7.0300 | 7.0590 | 6.3500 | 6.3900 | 6.3900 | 219,500 |
| 05 dic 2022 | 7.3500 | 7.6790 | 6.9400 | 6.9900 | 6.9900 | 152,400 |
| 02 dic 2022 | 6.9300 | 7.5700 | 6.8800 | 7.5300 | 7.5300 | 178,900 |
| 01 dic 2022 | 7.3300 | 7.5900 | 6.9900 | 7.0500 | 7.0500 | 207,400 |
| 30 nov 2022 | 7.1800 | 7.4000 | 6.9260 | 7.2700 | 7.2700 | 204,900 |
| 29 nov 2022 | 6.9000 | 7.2900 | 6.8700 | 7.2000 | 7.2000 | 114,100 |
| 28 nov 2022 | 7.3500 | 7.4800 | 6.7800 | 6.9100 | 6.9100 | 272,900 |
| 25 nov 2022 | 7.2000 | 7.5700 | 7.0420 | 7.5200 | 7.5200 | 59,700 |
| 23 nov 2022 | 6.7400 | 7.3900 | 6.7000 | 7.2900 | 7.2900 | 131,800 |
| 22 nov 2022 | 6.8900 | 6.9400 | 6.6100 | 6.7800 | 6.7800 | 89,700 |
| 21 nov 2022 | 6.8400 | 6.9500 | 6.7000 | 6.8800 | 6.8800 | 133,500 |
| 18 nov 2022 | 7.5300 | 7.5620 | 6.9200 | 7.0500 | 7.0500 | 155,000 |
| 17 nov 2022 | 7.7800 | 7.7800 | 7.2800 | 7.3300 | 7.3300 | 251,800 |
| 16 nov 2022 | 8.2900 | 8.3500 | 7.9200 | 8.1000 | 8.1000 | 266,700 |
| 15 nov 2022 | 8.1100 | 8.4600 | 7.8100 | 8.2100 | 8.2100 | 298,200 |
| 14 nov 2022 | 8.2400 | 8.3400 | 7.8200 | 7.8500 | 7.8500 | 171,400 |
| 11 nov 2022 | 7.6400 | 8.7500 | 7.5300 | 8.3700 | 8.3700 | 269,600 |
| 10 nov 2022 | 7.0400 | 8.1900 | 6.8800 | 7.8000 | 7.8000 | 346,900 |
| 09 nov 2022 | 7.0100 | 7.0100 | 6.5200 | 6.5500 | 6.5500 | 149,800 |
| 08 nov 2022 | 7.2400 | 7.4290 | 6.8600 | 7.1100 | 7.1100 | 163,000 |
| 07 nov 2022 | 7.4700 | 7.5800 | 7.0500 | 7.1100 | 7.1100 | 133,400 |
| 04 nov 2022 | 7.4900 | 7.6000 | 7.1700 | 7.5600 | 7.5600 | 129,000 |
| 03 nov 2022 | 7.4500 | 7.7400 | 7.4200 | 7.5200 | 7.5200 | 111,100 |
| 02 nov 2022 | 8.0200 | 8.2500 | 7.6400 | 7.6400 | 7.6400 | 153,500 |
| 01 nov 2022 | 8.7400 | 8.9700 | 7.9900 | 8.0700 | 8.0700 | 168,700 |
| 31 oct 2022 | 7.8000 | 8.6600 | 7.7300 | 8.5300 | 8.5300 | 247,100 |
| 28 oct 2022 | 7.3000 | 7.8000 | 7.2200 | 7.7800 | 7.7800 | 98,100 |
| 27 oct 2022 | 7.5600 | 7.7300 | 7.3450 | 7.4200 | 7.4200 | 112,100 |
| *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.
