U.S. markets closed

Revvity, Inc. (RVTY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
122.03+1.88 (+1.56%)
Al cierre: 04:00PM EDT
122.03 0.00 (0.00%)
Fuera de horario: 04:07PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 2024120.63122.17119.98122.03122.03446,200
12 sept 2024120.75120.75117.63120.15120.15659,300
11 sept 2024120.59121.15118.77121.01121.01792,200
10 sept 2024118.40121.13117.35121.09121.09800,400
09 sept 2024116.31119.19116.23118.76118.76726,200
06 sept 2024117.12118.82114.92115.41115.41643,200
05 sept 2024117.65117.76116.23117.12117.12603,200
04 sept 2024119.41119.81117.36117.63117.63622,600
03 sept 2024121.51122.81118.94119.74119.74544,600
30 ago 2024122.56123.24120.74122.54122.54786,600
29 ago 2024122.01122.97120.74122.18122.18460,700
28 ago 2024121.62123.41120.82121.29121.29571,200
27 ago 2024121.06122.54120.26122.44122.44542,000
26 ago 2024121.67122.13120.79121.18121.18448,400
23 ago 2024120.41121.86119.01121.25121.25578,500
22 ago 2024121.07121.35119.00119.39119.39404,200
21 ago 2024120.43120.91119.24120.73120.73475,600
20 ago 2024120.34121.26119.43119.50119.50558,900
19 ago 2024119.91120.78119.30120.24120.24552,600
16 ago 2024119.53120.99119.02119.66119.66597,400
15 ago 2024118.25120.40117.77119.98119.98532,000
14 ago 2024119.44119.47116.96117.44117.44475,300
13 ago 2024118.30119.99117.67119.07119.07526,600
12 ago 2024118.75118.75116.62117.98117.98485,500
09 ago 2024118.73119.36117.75118.75118.75512,700
08 ago 2024115.64119.14115.20119.13119.13519,600
07 ago 2024121.11121.14115.31115.64115.641,131,100
06 ago 2024120.48123.64119.79120.03120.03640,800
05 ago 2024121.19122.05118.59120.19120.19860,100
02 ago 2024124.05124.93118.75123.27123.271,063,100
01 ago 2024126.43127.86123.01125.03125.031,113,200
31 jul 2024127.20128.15125.04125.61125.61893,200
30 jul 2024126.02127.70122.62127.16127.161,413,500
29 jul 2024121.44126.08118.11125.59125.592,220,300
26 jul 2024113.94116.78113.31115.15115.151,384,100
25 jul 2024111.40114.14111.40112.81112.811,216,600
24 jul 2024110.34112.62110.32111.61111.61887,100
23 jul 2024112.29112.29108.99110.04110.04742,600
22 jul 2024109.01110.80108.03110.69110.69520,300
19 jul 2024109.99109.99106.92108.15108.15615,400
19 jul 20240.07 Dividendo
18 jul 2024111.86113.74109.41109.87109.80873,300
17 jul 2024113.12114.11112.47113.38113.31799,300
16 jul 2024108.66113.79108.23113.12113.051,498,500
15 jul 2024109.29109.78107.64108.11108.041,109,600
12 jul 2024110.40111.67109.27109.52109.451,785,700
11 jul 2024108.20110.85107.70109.82109.75556,600
10 jul 2024104.54106.97104.05106.69106.62661,800
09 jul 2024104.84105.40102.88104.01103.94488,600
08 jul 2024104.90104.97103.70104.64104.57660,700
05 jul 2024102.99103.80101.86103.56103.49475,600
03 jul 2024102.63103.04101.30102.56102.49381,600
02 jul 2024102.95103.75101.72102.01101.95651,000
01 jul 2024104.87107.18102.97103.00102.931,070,700
28 jun 2024105.62106.56103.11104.86104.791,670,700
27 jun 2024103.68106.02103.26105.71105.641,092,600
26 jun 2024104.31104.85103.82104.32104.25809,100
25 jun 2024106.65106.74104.06104.64104.57606,400
24 jun 2024108.44108.44106.65106.90106.83553,200
21 jun 2024107.76109.07107.08107.98107.91845,000
20 jun 2024106.30107.73105.86107.50107.43688,600
18 jun 2024107.32108.38106.55107.29107.22583,200
17 jun 2024108.29109.11106.80107.39107.32629,800
14 jun 2024110.01110.70107.62108.65108.581,078,300
13 jun 2024112.03112.37109.61110.72110.652,137,000
12 jun 2024111.36112.89111.33112.55112.481,010,500
11 jun 2024108.80110.04108.02109.70109.63832,500
10 jun 2024110.39110.43108.52109.30109.23919,100
07 jun 2024110.30111.05109.60110.92110.85736,800
06 jun 2024107.31111.31106.10111.02110.95713,500
05 jun 2024108.68110.27107.79109.86109.79497,900
04 jun 2024108.81110.00107.78108.53108.46593,300
03 jun 2024109.39110.82107.96108.80108.73826,400
31 may 2024108.61109.78107.29109.26109.191,451,800
30 may 2024105.00108.62103.41108.34108.272,072,800
29 may 2024110.86111.28108.44109.75109.68803,500
28 may 2024113.05113.96111.03111.86111.791,166,600
24 may 2024112.15113.46111.76113.27113.20647,700
23 may 2024112.24113.23110.70111.89111.821,046,500
22 may 2024112.88114.34112.53112.67112.60864,100
21 may 2024111.54113.50109.65113.23113.161,052,200
20 may 2024110.12112.26109.80112.02111.95883,900
17 may 2024108.78110.33107.44110.23110.161,087,200
16 may 2024106.69109.62106.17108.46108.391,232,400
15 may 2024108.20108.49107.17107.31107.241,477,400
14 may 2024106.53107.25104.69106.53106.46884,000
13 may 2024104.94106.76104.94105.55105.48550,800
10 may 2024104.83106.13104.57104.80104.73608,000
09 may 2024102.68104.41102.03104.34104.27403,300
08 may 2024102.97103.54102.75102.83102.76489,300
07 may 2024103.32103.89102.85103.17103.10502,500
06 may 2024100.89102.87100.70102.82102.75898,200
03 may 2024102.49102.64100.54100.61100.55859,100
02 may 2024103.37103.62100.34101.08101.02675,100
01 may 2024102.81104.54101.72102.60102.53816,100
30 abr 2024104.30104.85102.31102.47102.40902,500
29 abr 2024103.43107.34102.42105.02104.95943,000
26 abr 2024101.92103.15101.01101.51101.45827,400
25 abr 2024102.40103.23101.09102.09102.02462,300
24 abr 2024102.68104.05101.64102.68102.61632,100
*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...