Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2022 | 1.2000 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 931,800 |
| 30 jun 2022 | 1.1700 | 1.2100 | 1.1100 | 1.1900 | 1.1900 | 1,632,100 |
| 29 jun 2022 | 1.2300 | 1.2580 | 1.1500 | 1.1600 | 1.1600 | 2,184,900 |
| 28 jun 2022 | 1.3400 | 1.3750 | 1.2400 | 1.2600 | 1.2600 | 1,720,100 |
| 27 jun 2022 | 1.3500 | 1.3950 | 1.2700 | 1.3400 | 1.3400 | 2,521,900 |
| 24 jun 2022 | 1.4700 | 1.5200 | 1.3300 | 1.3500 | 1.3500 | 17,343,700 |
| 23 jun 2022 | 1.3500 | 1.5200 | 1.3400 | 1.4600 | 1.4600 | 3,551,100 |
| 22 jun 2022 | 1.2300 | 1.4050 | 1.2300 | 1.3300 | 1.3300 | 2,876,400 |
| 21 jun 2022 | 1.2900 | 1.3950 | 1.2700 | 1.2900 | 1.2900 | 2,921,900 |
| 17 jun 2022 | 1.2100 | 1.3200 | 1.2000 | 1.2600 | 1.2600 | 3,101,700 |
| 16 jun 2022 | 1.2200 | 1.2700 | 1.1700 | 1.1800 | 1.1800 | 2,494,600 |
| 15 jun 2022 | 1.1800 | 1.3050 | 1.1800 | 1.2600 | 1.2600 | 2,504,900 |
| 14 jun 2022 | 1.1600 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 1,976,800 |
| 13 jun 2022 | 1.1900 | 1.2300 | 1.1100 | 1.1500 | 1.1500 | 2,057,000 |
| 10 jun 2022 | 1.2600 | 1.2950 | 1.2200 | 1.2300 | 1.2300 | 1,229,200 |
| 09 jun 2022 | 1.4100 | 1.4150 | 1.2900 | 1.3000 | 1.3000 | 2,007,000 |
| 08 jun 2022 | 1.4000 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 1,341,800 |
| 07 jun 2022 | 1.3700 | 1.4500 | 1.3400 | 1.4200 | 1.4200 | 2,267,000 |
| 06 jun 2022 | 1.4700 | 1.5100 | 1.4000 | 1.4300 | 1.4300 | 2,172,300 |
| 03 jun 2022 | 1.4800 | 1.5100 | 1.3900 | 1.4300 | 1.4300 | 1,558,600 |
| 02 jun 2022 | 1.3800 | 1.5100 | 1.3500 | 1.4800 | 1.4800 | 1,641,100 |
| 01 jun 2022 | 1.4000 | 1.4340 | 1.3300 | 1.3700 | 1.3700 | 1,869,600 |
| 31 may 2022 | 1.4100 | 1.5000 | 1.3400 | 1.3900 | 1.3900 | 3,434,800 |
| 27 may 2022 | 1.3400 | 1.4300 | 1.3100 | 1.4200 | 1.4200 | 1,661,200 |
| 26 may 2022 | 1.2600 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 1,352,600 |
| 25 may 2022 | 1.2400 | 1.2800 | 1.1900 | 1.2800 | 1.2800 | 1,302,100 |
| 24 may 2022 | 1.1600 | 1.2500 | 1.1100 | 1.2400 | 1.2400 | 2,628,500 |
| 23 may 2022 | 1.2800 | 1.2820 | 1.1800 | 1.2100 | 1.2100 | 3,323,700 |
| 20 may 2022 | 1.3700 | 1.3700 | 1.2200 | 1.2900 | 1.2900 | 1,817,900 |
| 19 may 2022 | 1.2900 | 1.3900 | 1.2800 | 1.3400 | 1.3400 | 1,276,700 |
| 18 may 2022 | 1.2800 | 1.3900 | 1.2600 | 1.3100 | 1.3100 | 1,704,300 |
| 17 may 2022 | 1.2600 | 1.3500 | 1.2500 | 1.3300 | 1.3300 | 1,978,900 |
| 16 may 2022 | 1.3600 | 1.3700 | 1.2200 | 1.2300 | 1.2300 | 2,496,400 |
| 13 may 2022 | 1.3100 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 3,729,600 |
| 12 may 2022 | 1.1900 | 1.2600 | 1.1400 | 1.2300 | 1.2300 | 4,559,500 |
| 11 may 2022 | 1.3200 | 1.3300 | 1.1800 | 1.2100 | 1.2100 | 3,806,300 |
| 10 may 2022 | 1.5200 | 1.5500 | 1.2900 | 1.3500 | 1.3500 | 4,001,800 |
| 09 may 2022 | 1.5900 | 1.6150 | 1.4600 | 1.4700 | 1.4700 | 3,803,400 |
| 06 may 2022 | 1.7200 | 1.7850 | 1.6000 | 1.6500 | 1.6500 | 2,670,300 |
| 05 may 2022 | 1.8500 | 1.8600 | 1.6900 | 1.7300 | 1.7300 | 2,253,800 |
| 04 may 2022 | 1.8500 | 1.9200 | 1.7600 | 1.9000 | 1.9000 | 1,715,600 |
| 03 may 2022 | 1.9100 | 1.9500 | 1.8000 | 1.8300 | 1.8300 | 1,725,500 |
| 02 may 2022 | 1.9200 | 1.9950 | 1.8000 | 1.9100 | 1.9100 | 2,572,700 |
| 29 abr 2022 | 1.8900 | 2.0500 | 1.8600 | 1.9300 | 1.9300 | 5,088,200 |
| 28 abr 2022 | 1.8300 | 2.0000 | 1.6400 | 1.9100 | 1.9100 | 8,371,000 |
| 27 abr 2022 | 1.6900 | 1.8200 | 1.6200 | 1.7300 | 1.7300 | 4,395,800 |
| 26 abr 2022 | 1.6200 | 1.7200 | 1.5500 | 1.6600 | 1.6600 | 4,626,400 |
| 25 abr 2022 | 1.5000 | 1.6250 | 1.5000 | 1.6000 | 1.6000 | 3,282,300 |
| 22 abr 2022 | 1.5500 | 1.6000 | 1.4800 | 1.5600 | 1.5600 | 2,204,400 |
| 21 abr 2022 | 1.6800 | 1.7400 | 1.5200 | 1.5600 | 1.5600 | 2,732,500 |
| 20 abr 2022 | 1.7400 | 1.7420 | 1.6700 | 1.6800 | 1.6800 | 1,901,700 |
| 19 abr 2022 | 1.5800 | 1.7900 | 1.5800 | 1.7400 | 1.7400 | 2,779,000 |
| 18 abr 2022 | 1.7000 | 1.7230 | 1.5700 | 1.6100 | 1.6100 | 3,398,300 |
| 14 abr 2022 | 1.8600 | 1.8800 | 1.7200 | 1.7300 | 1.7300 | 2,060,900 |
| 13 abr 2022 | 1.8200 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 1,780,400 |
| 12 abr 2022 | 1.7900 | 1.9500 | 1.7900 | 1.8100 | 1.8100 | 2,999,900 |
| 11 abr 2022 | 1.7500 | 1.8700 | 1.7200 | 1.8000 | 1.8000 | 1,864,100 |
| 08 abr 2022 | 1.8200 | 1.8500 | 1.7100 | 1.8000 | 1.8000 | 2,759,100 |
| 07 abr 2022 | 1.8800 | 1.9200 | 1.7900 | 1.8500 | 1.8500 | 1,956,600 |
| 06 abr 2022 | 1.9100 | 1.9400 | 1.8400 | 1.8800 | 1.8800 | 2,145,500 |
| 05 abr 2022 | 2.1000 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 2,578,800 |
| 04 abr 2022 | 2.0200 | 2.1400 | 1.9800 | 2.1200 | 2.1200 | 2,390,600 |
| 01 abr 2022 | 1.9900 | 2.0800 | 1.9600 | 2.0100 | 2.0100 | 1,857,700 |
| 31 mar 2022 | 2.1200 | 2.1400 | 1.9600 | 1.9700 | 1.9700 | 1,991,000 |
| 30 mar 2022 | 2.2400 | 2.3410 | 2.1000 | 2.1100 | 2.1100 | 3,021,200 |
| 29 mar 2022 | 2.1000 | 2.3000 | 2.1000 | 2.2500 | 2.2500 | 4,161,500 |
| 28 mar 2022 | 2.0400 | 2.1000 | 1.9100 | 2.0800 | 2.0800 | 2,675,000 |
| 25 mar 2022 | 2.1400 | 2.1400 | 1.9700 | 2.0400 | 2.0400 | 3,563,600 |
| 24 mar 2022 | 2.1300 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 1,417,300 |
| 23 mar 2022 | 2.1600 | 2.2700 | 2.0900 | 2.1000 | 2.1000 | 3,194,600 |
| 22 mar 2022 | 2.0700 | 2.2300 | 2.0500 | 2.1400 | 2.1400 | 4,264,100 |
| 21 mar 2022 | 2.1200 | 2.3700 | 2.0100 | 2.0500 | 2.0500 | 10,881,400 |
| 18 mar 2022 | 1.7900 | 2.1700 | 1.7700 | 2.1600 | 2.1600 | 11,712,600 |
| 17 mar 2022 | 1.6600 | 2.0000 | 1.6150 | 1.8100 | 1.8100 | 10,033,100 |
| 16 mar 2022 | 1.5600 | 1.6750 | 1.5200 | 1.6100 | 1.6100 | 4,195,500 |
| 15 mar 2022 | 1.4000 | 1.5500 | 1.3700 | 1.5200 | 1.5200 | 2,467,900 |
| 14 mar 2022 | 1.5400 | 1.5600 | 1.3700 | 1.4050 | 1.4050 | 3,013,000 |
| 11 mar 2022 | 1.6400 | 1.6800 | 1.5300 | 1.5300 | 1.5300 | 1,849,800 |
| 10 mar 2022 | 1.6000 | 1.6800 | 1.5650 | 1.6400 | 1.6400 | 1,446,200 |
| 09 mar 2022 | 1.5600 | 1.6700 | 1.5300 | 1.6600 | 1.6600 | 2,661,500 |
| 08 mar 2022 | 1.5400 | 1.5700 | 1.4300 | 1.5200 | 1.5200 | 3,302,900 |
| 07 mar 2022 | 1.4900 | 1.5900 | 1.4700 | 1.5400 | 1.5400 | 2,257,800 |
| 04 mar 2022 | 1.5300 | 1.5670 | 1.4800 | 1.4900 | 1.4900 | 3,165,800 |
| 03 mar 2022 | 1.6800 | 1.7000 | 1.5400 | 1.5400 | 1.5400 | 2,577,800 |
| 02 mar 2022 | 1.7500 | 1.7600 | 1.5800 | 1.6300 | 1.6300 | 3,185,900 |
| 01 mar 2022 | 1.8300 | 1.8300 | 1.7000 | 1.7400 | 1.7400 | 2,860,200 |
| 28 feb 2022 | 1.8200 | 1.9100 | 1.7600 | 1.8100 | 1.8100 | 4,787,500 |
| 25 feb 2022 | 1.6100 | 1.9100 | 1.5900 | 1.8500 | 1.8500 | 7,112,600 |
| 24 feb 2022 | 1.4400 | 1.6500 | 1.3000 | 1.6400 | 1.6400 | 8,037,000 |
| 23 feb 2022 | 1.6200 | 1.6200 | 1.4300 | 1.4500 | 1.4500 | 5,331,000 |
| 22 feb 2022 | 1.5800 | 1.6500 | 1.5300 | 1.5400 | 1.5400 | 3,747,400 |
| 18 feb 2022 | 1.6500 | 1.6900 | 1.5600 | 1.6000 | 1.6000 | 2,690,900 |
| 17 feb 2022 | 1.7500 | 1.7800 | 1.6300 | 1.6500 | 1.6500 | 1,997,600 |
| 16 feb 2022 | 1.8000 | 1.8100 | 1.7000 | 1.7500 | 1.7500 | 1,721,700 |
| 15 feb 2022 | 1.7100 | 1.8200 | 1.7100 | 1.7900 | 1.7900 | 2,390,500 |
| 14 feb 2022 | 1.7200 | 1.7480 | 1.6400 | 1.6900 | 1.6900 | 1,644,800 |
| 11 feb 2022 | 1.8200 | 1.8600 | 1.7000 | 1.7100 | 1.7100 | 1,909,100 |
| 10 feb 2022 | 1.8500 | 1.9400 | 1.7800 | 1.7900 | 1.7900 | 2,641,700 |
| 09 feb 2022 | 1.9000 | 1.9600 | 1.8000 | 1.9200 | 1.9200 | 4,790,600 |
| 08 feb 2022 | 1.9200 | 1.9200 | 1.8000 | 1.8400 | 1.8400 | 3,338,200 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
