U.S. markets open in 8 hours 27 minutes
F S&P 500
5,207.50 -5.25 (-0.10%) F Dow Jones
39,165.00 -30.00 (-0.08%) F Nasdaq
18,155.50 -31.00 (-0.17%) E-mini Russell 2000 Index Futur
2,060.00 -4.80 (-0.23%) Petróleo
79.43 +0.44 (+0.56%) Oro
2,321.90 -0.40 (-0.02%)
Republic Services, Inc. (RSG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 188.58 | 189.32 | 187.15 | 187.33 | 187.33 | 1,489,100 |
| 07 may 2024 | 187.39 | 188.67 | 187.20 | 188.56 | 188.56 | 1,097,600 |
| 06 may 2024 | 186.14 | 186.72 | 185.43 | 186.71 | 186.71 | 1,185,100 |
| 03 may 2024 | 186.64 | 187.80 | 183.93 | 185.51 | 185.51 | 1,219,300 |
| 02 may 2024 | 187.25 | 188.00 | 185.66 | 186.44 | 186.44 | 2,025,700 |
| 01 may 2024 | 187.75 | 187.75 | 181.37 | 186.00 | 186.00 | 3,286,500 |
| 30 abr 2024 | 193.46 | 196.76 | 191.57 | 191.70 | 191.70 | 2,047,800 |
| 29 abr 2024 | 191.82 | 193.62 | 191.73 | 193.41 | 193.41 | 1,139,400 |
| 26 abr 2024 | 193.42 | 193.68 | 191.58 | 191.92 | 191.92 | 1,893,300 |
| 25 abr 2024 | 191.68 | 193.82 | 190.61 | 193.56 | 193.56 | 1,358,400 |
| 24 abr 2024 | 190.46 | 192.59 | 190.15 | 191.99 | 191.99 | 1,135,700 |
| 23 abr 2024 | 192.31 | 192.99 | 190.03 | 190.61 | 190.61 | 1,348,400 |
| 22 abr 2024 | 190.59 | 192.75 | 190.22 | 191.76 | 191.76 | 1,262,700 |
| 19 abr 2024 | 190.25 | 190.67 | 188.85 | 189.76 | 189.76 | 1,576,400 |
| 18 abr 2024 | 189.08 | 189.83 | 188.18 | 188.97 | 188.97 | 1,586,300 |
| 17 abr 2024 | 188.62 | 189.15 | 187.10 | 188.95 | 188.95 | 1,460,500 |
| 16 abr 2024 | 188.45 | 188.98 | 186.96 | 187.48 | 187.48 | 1,479,900 |
| 15 abr 2024 | 189.41 | 189.91 | 186.74 | 187.24 | 187.24 | 961,900 |
| 12 abr 2024 | 188.79 | 189.35 | 187.03 | 187.82 | 187.82 | 1,006,400 |
| 11 abr 2024 | 189.06 | 189.51 | 187.78 | 189.18 | 189.18 | 1,260,400 |
| 10 abr 2024 | 188.00 | 190.14 | 187.62 | 189.69 | 189.69 | 1,412,000 |
| 09 abr 2024 | 188.97 | 189.36 | 187.50 | 188.80 | 188.80 | 1,175,000 |
| 08 abr 2024 | 187.62 | 189.26 | 187.52 | 188.52 | 188.52 | 1,222,000 |
| 05 abr 2024 | 187.48 | 188.48 | 186.38 | 188.40 | 188.40 | 735,600 |
| 04 abr 2024 | 190.18 | 190.46 | 186.43 | 186.78 | 186.78 | 1,605,500 |
| 03 abr 2024 | 188.86 | 189.64 | 188.42 | 189.24 | 189.24 | 1,051,500 |
| 02 abr 2024 | 189.64 | 190.33 | 188.92 | 188.92 | 188.92 | 1,171,000 |
| 01 abr 2024 | 190.69 | 190.86 | 189.27 | 189.83 | 189.83 | 1,473,400 |
| 01 abr 2024 | 0.535 Dividendo | |||||
| 28 mar 2024 | 191.88 | 192.06 | 191.02 | 191.44 | 190.90 | 1,187,400 |
| 27 mar 2024 | 190.33 | 191.57 | 189.70 | 191.52 | 190.98 | 1,228,300 |
| 26 mar 2024 | 189.73 | 190.42 | 189.33 | 189.69 | 189.16 | 1,316,700 |
| 25 mar 2024 | 190.45 | 190.60 | 189.00 | 189.73 | 189.20 | 1,112,100 |
| 22 mar 2024 | 189.75 | 190.72 | 188.97 | 190.51 | 189.98 | 1,239,200 |
| 21 mar 2024 | 187.98 | 189.40 | 187.30 | 189.12 | 188.59 | 2,009,900 |
| 20 mar 2024 | 188.51 | 188.66 | 187.28 | 187.80 | 187.28 | 1,193,100 |
| 19 mar 2024 | 188.28 | 188.48 | 187.46 | 188.15 | 187.62 | 1,097,200 |
| 18 mar 2024 | 186.31 | 188.16 | 186.28 | 187.58 | 187.06 | 788,500 |
| 15 mar 2024 | 184.42 | 186.61 | 184.39 | 186.31 | 185.79 | 1,790,600 |
| 14 mar 2024 | 186.54 | 186.78 | 184.42 | 186.33 | 185.81 | 880,000 |
| 13 mar 2024 | 185.67 | 186.03 | 184.23 | 185.89 | 185.37 | 795,300 |
| 12 mar 2024 | 184.10 | 186.10 | 183.88 | 185.44 | 184.92 | 974,300 |
| 11 mar 2024 | 184.00 | 184.53 | 182.82 | 184.27 | 183.76 | 1,037,600 |
| 08 mar 2024 | 183.39 | 184.72 | 182.77 | 184.19 | 183.68 | 816,100 |
| 07 mar 2024 | 184.80 | 184.88 | 183.40 | 184.00 | 183.49 | 925,600 |
| 06 mar 2024 | 183.12 | 184.74 | 182.75 | 183.80 | 183.29 | 1,081,700 |
| 05 mar 2024 | 185.00 | 185.58 | 182.57 | 183.76 | 183.25 | 1,008,800 |
| 04 mar 2024 | 183.67 | 185.22 | 183.48 | 184.94 | 184.42 | 914,500 |
| 01 mar 2024 | 182.90 | 184.07 | 182.04 | 183.64 | 183.13 | 1,248,400 |
| 29 feb 2024 | 185.00 | 185.15 | 182.76 | 183.60 | 183.09 | 1,933,800 |
| 28 feb 2024 | 192.57 | 192.57 | 184.49 | 185.95 | 185.43 | 2,064,200 |
| 27 feb 2024 | 184.71 | 184.94 | 183.33 | 184.52 | 184.00 | 1,324,600 |
| 26 feb 2024 | 185.33 | 186.20 | 184.70 | 184.87 | 184.35 | 1,468,900 |
| 23 feb 2024 | 183.59 | 185.32 | 183.53 | 184.98 | 184.46 | 1,233,200 |
| 22 feb 2024 | 181.79 | 183.99 | 181.18 | 183.33 | 182.82 | 1,072,000 |
| 21 feb 2024 | 180.01 | 181.52 | 179.62 | 181.36 | 180.85 | 1,074,600 |
| 20 feb 2024 | 181.41 | 182.27 | 179.83 | 180.01 | 179.51 | 1,283,600 |
| 16 feb 2024 | 180.20 | 181.34 | 179.48 | 180.43 | 179.93 | 902,800 |
| 15 feb 2024 | 178.50 | 179.98 | 177.03 | 179.86 | 179.36 | 1,441,700 |
| 14 feb 2024 | 176.32 | 178.78 | 176.30 | 178.74 | 178.24 | 2,308,900 |
| 13 feb 2024 | 173.21 | 176.54 | 172.23 | 175.61 | 175.12 | 1,828,300 |
| 12 feb 2024 | 172.95 | 173.21 | 171.06 | 172.00 | 171.52 | 1,172,700 |
| 09 feb 2024 | 175.01 | 175.07 | 172.79 | 173.49 | 173.01 | 1,006,300 |
| 08 feb 2024 | 175.01 | 175.07 | 173.09 | 174.64 | 174.15 | 1,131,600 |
| 07 feb 2024 | 174.15 | 175.35 | 173.22 | 174.56 | 174.07 | 967,200 |
| 06 feb 2024 | 173.41 | 173.75 | 172.49 | 173.68 | 173.19 | 1,009,200 |
| 05 feb 2024 | 173.46 | 174.12 | 172.68 | 173.25 | 172.77 | 832,400 |
| 02 feb 2024 | 173.91 | 174.46 | 172.79 | 173.66 | 173.17 | 801,200 |
| 01 feb 2024 | 170.72 | 173.86 | 169.83 | 173.83 | 173.34 | 982,700 |
| 31 ene 2024 | 173.51 | 173.55 | 170.47 | 171.12 | 170.64 | 2,427,300 |
| 30 ene 2024 | 171.77 | 172.96 | 171.31 | 172.88 | 172.40 | 968,000 |
| 29 ene 2024 | 171.10 | 171.74 | 170.58 | 171.47 | 170.99 | 1,257,300 |
| 26 ene 2024 | 170.59 | 171.36 | 170.35 | 171.29 | 170.81 | 1,298,200 |
| 25 ene 2024 | 168.72 | 170.37 | 168.58 | 170.28 | 169.80 | 1,506,300 |
| 24 ene 2024 | 170.00 | 170.38 | 169.20 | 169.34 | 168.87 | 2,188,900 |
| 23 ene 2024 | 168.68 | 169.87 | 168.01 | 169.82 | 169.35 | 1,109,000 |
| 22 ene 2024 | 168.70 | 169.27 | 167.51 | 168.83 | 168.36 | 928,000 |
| 19 ene 2024 | 168.08 | 169.15 | 167.64 | 168.68 | 168.21 | 1,487,500 |
| 18 ene 2024 | 166.20 | 167.80 | 165.99 | 167.75 | 167.28 | 743,400 |
| 17 ene 2024 | 165.60 | 168.22 | 165.25 | 166.20 | 165.74 | 840,300 |
| 16 ene 2024 | 165.68 | 166.61 | 165.06 | 165.64 | 165.18 | 952,300 |
| 12 ene 2024 | 164.42 | 166.22 | 163.45 | 166.14 | 165.68 | 1,064,100 |
| 11 ene 2024 | 164.53 | 164.71 | 163.17 | 163.93 | 163.47 | 778,100 |
| 10 ene 2024 | 163.47 | 164.38 | 162.86 | 164.30 | 163.84 | 629,200 |
| 09 ene 2024 | 164.03 | 164.62 | 163.21 | 163.81 | 163.35 | 694,000 |
| 08 ene 2024 | 163.93 | 164.40 | 162.27 | 164.35 | 163.89 | 956,600 |
| 05 ene 2024 | 164.21 | 164.49 | 162.75 | 163.52 | 163.06 | 693,500 |
| 04 ene 2024 | 164.70 | 165.90 | 163.77 | 164.16 | 163.70 | 713,000 |
| 03 ene 2024 | 165.76 | 167.13 | 163.69 | 163.72 | 163.26 | 1,343,900 |
| 02 ene 2024 | 163.70 | 166.02 | 163.70 | 164.94 | 164.48 | 1,068,000 |
| 29 dic 2023 | 164.18 | 165.06 | 163.72 | 164.91 | 164.45 | 676,100 |
| 29 dic 2023 | 0.535 Dividendo | |||||
| 28 dic 2023 | 164.09 | 164.88 | 163.71 | 164.31 | 163.32 | 758,800 |
| 27 dic 2023 | 162.87 | 163.82 | 162.56 | 163.76 | 162.77 | 569,600 |
| 26 dic 2023 | 162.34 | 163.41 | 161.94 | 163.07 | 162.08 | 545,000 |
| 22 dic 2023 | 161.99 | 162.88 | 161.34 | 162.69 | 161.71 | 1,213,000 |
| 21 dic 2023 | 162.00 | 163.42 | 161.19 | 161.65 | 160.67 | 1,311,400 |
| 20 dic 2023 | 162.39 | 163.57 | 162.18 | 162.20 | 161.22 | 1,389,900 |
| 19 dic 2023 | 163.60 | 163.98 | 162.28 | 162.80 | 161.82 | 1,615,100 |
| 18 dic 2023 | 162.87 | 164.56 | 162.64 | 163.57 | 162.58 | 1,063,500 |
| *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.