U.S. markets open in 6 hours 49 minutes
F S&P 500
5,103.75 +12.25 (+0.24%) F Dow Jones
38,619.00 +237.00 (+0.62%) F Nasdaq
17,737.25 +87.50 (+0.50%) E-mini Russell 2000 Index Futur
2,023.30 -3.90 (-0.19%) Petróleo
79.12 +0.17 (+0.22%) Oro
2,310.20 +0.60 (+0.03%)
RxSight, Inc. (RXST)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 57.97 | 59.70 | 57.11 | 59.63 | 59.63 | 651,100 |
| 01 may 2024 | 52.46 | 57.80 | 52.00 | 56.70 | 56.70 | 675,700 |
| 30 abr 2024 | 53.00 | 53.37 | 52.04 | 52.13 | 52.13 | 305,600 |
| 29 abr 2024 | 53.00 | 54.12 | 52.66 | 53.26 | 53.26 | 423,400 |
| 26 abr 2024 | 52.18 | 53.44 | 52.04 | 52.77 | 52.77 | 273,500 |
| 25 abr 2024 | 51.84 | 52.17 | 50.42 | 51.89 | 51.89 | 364,800 |
| 24 abr 2024 | 55.17 | 56.40 | 52.65 | 52.84 | 52.84 | 288,200 |
| 23 abr 2024 | 52.91 | 55.28 | 52.77 | 54.92 | 54.92 | 343,300 |
| 22 abr 2024 | 51.97 | 52.90 | 50.71 | 52.34 | 52.34 | 270,100 |
| 19 abr 2024 | 51.30 | 52.67 | 50.42 | 51.58 | 51.58 | 244,400 |
| 18 abr 2024 | 52.63 | 53.08 | 50.95 | 51.75 | 51.75 | 397,200 |
| 17 abr 2024 | 54.50 | 54.60 | 52.28 | 52.83 | 52.83 | 175,700 |
| 16 abr 2024 | 52.72 | 54.52 | 52.41 | 54.31 | 54.31 | 201,100 |
| 15 abr 2024 | 55.14 | 57.22 | 52.31 | 53.26 | 53.26 | 474,500 |
| 12 abr 2024 | 55.02 | 55.28 | 53.96 | 55.08 | 55.08 | 320,500 |
| 11 abr 2024 | 53.00 | 55.40 | 52.77 | 55.31 | 55.31 | 206,900 |
| 10 abr 2024 | 53.48 | 55.24 | 52.53 | 52.72 | 52.72 | 257,600 |
| 09 abr 2024 | 56.68 | 56.68 | 54.72 | 55.11 | 55.11 | 361,700 |
| 08 abr 2024 | 56.38 | 56.90 | 53.65 | 56.35 | 56.35 | 300,500 |
| 05 abr 2024 | 51.74 | 56.60 | 51.72 | 55.16 | 55.16 | 515,100 |
| 04 abr 2024 | 52.00 | 53.60 | 51.55 | 52.00 | 52.00 | 384,300 |
| 03 abr 2024 | 49.69 | 51.72 | 49.69 | 51.24 | 51.24 | 281,300 |
| 02 abr 2024 | 49.08 | 50.79 | 48.51 | 50.42 | 50.42 | 494,100 |
| 01 abr 2024 | 51.01 | 51.50 | 48.84 | 50.47 | 50.47 | 377,100 |
| 28 mar 2024 | 50.84 | 52.08 | 50.31 | 51.58 | 51.58 | 459,600 |
| 27 mar 2024 | 49.77 | 51.25 | 48.94 | 50.67 | 50.67 | 311,200 |
| 26 mar 2024 | 49.77 | 49.77 | 48.12 | 49.14 | 49.14 | 371,900 |
| 25 mar 2024 | 48.92 | 50.52 | 48.87 | 48.99 | 48.99 | 178,400 |
| 22 mar 2024 | 51.39 | 51.54 | 48.51 | 48.56 | 48.56 | 244,400 |
| 21 mar 2024 | 49.47 | 51.48 | 48.62 | 51.12 | 51.12 | 523,100 |
| 20 mar 2024 | 48.90 | 49.05 | 47.26 | 48.71 | 48.71 | 225,400 |
| 19 mar 2024 | 46.82 | 50.39 | 46.82 | 49.00 | 49.00 | 430,900 |
| 18 mar 2024 | 47.12 | 48.42 | 46.45 | 46.76 | 46.76 | 461,900 |
| 15 mar 2024 | 45.81 | 47.32 | 45.23 | 47.19 | 47.19 | 634,800 |
| 14 mar 2024 | 49.11 | 49.11 | 45.71 | 46.20 | 46.20 | 515,400 |
| 13 mar 2024 | 50.33 | 50.96 | 48.02 | 48.74 | 48.74 | 469,200 |
| 12 mar 2024 | 50.34 | 52.00 | 49.70 | 50.68 | 50.68 | 312,700 |
| 11 mar 2024 | 52.59 | 52.59 | 50.14 | 50.38 | 50.38 | 378,900 |
| 08 mar 2024 | 54.61 | 54.90 | 51.80 | 52.55 | 52.55 | 398,000 |
| 07 mar 2024 | 54.70 | 54.99 | 53.44 | 53.86 | 53.86 | 376,600 |
| 06 mar 2024 | 55.39 | 55.39 | 52.60 | 53.72 | 53.72 | 595,300 |
| 05 mar 2024 | 56.75 | 57.49 | 54.30 | 54.47 | 54.47 | 384,600 |
| 04 mar 2024 | 56.37 | 57.21 | 55.43 | 56.07 | 56.07 | 320,000 |
| 01 mar 2024 | 55.00 | 58.21 | 54.60 | 55.70 | 55.70 | 581,500 |
| 29 feb 2024 | 57.73 | 57.80 | 53.75 | 54.57 | 54.57 | 958,700 |
| 28 feb 2024 | 57.36 | 57.85 | 55.83 | 56.39 | 56.39 | 750,100 |
| 27 feb 2024 | 56.66 | 58.04 | 56.28 | 57.92 | 57.92 | 313,000 |
| 26 feb 2024 | 54.57 | 56.60 | 54.19 | 56.41 | 56.41 | 250,600 |
| 23 feb 2024 | 55.50 | 56.29 | 54.65 | 54.69 | 54.69 | 436,400 |
| 22 feb 2024 | 55.62 | 57.29 | 54.92 | 55.56 | 55.56 | 486,900 |
| 21 feb 2024 | 55.13 | 55.47 | 53.52 | 54.97 | 54.97 | 569,100 |
| 20 feb 2024 | 55.91 | 56.09 | 53.44 | 55.83 | 55.83 | 756,900 |
| 16 feb 2024 | 55.00 | 56.85 | 54.49 | 54.95 | 54.95 | 423,700 |
| 15 feb 2024 | 52.69 | 54.20 | 52.37 | 53.55 | 53.55 | 439,800 |
| 14 feb 2024 | 51.20 | 52.76 | 51.04 | 52.09 | 52.09 | 428,700 |
| 13 feb 2024 | 48.16 | 51.00 | 47.62 | 50.60 | 50.60 | 460,000 |
| 12 feb 2024 | 50.02 | 50.88 | 49.21 | 50.83 | 50.83 | 269,600 |
| 09 feb 2024 | 49.38 | 51.15 | 49.03 | 49.77 | 49.77 | 548,500 |
| 08 feb 2024 | 47.43 | 49.09 | 47.09 | 48.94 | 48.94 | 272,400 |
| 07 feb 2024 | 47.72 | 47.72 | 46.60 | 47.56 | 47.56 | 210,800 |
| 06 feb 2024 | 46.55 | 47.87 | 46.09 | 47.49 | 47.49 | 281,400 |
| 05 feb 2024 | 47.30 | 48.15 | 46.54 | 46.70 | 46.70 | 315,900 |
| 02 feb 2024 | 48.46 | 49.03 | 45.60 | 47.24 | 47.24 | 584,400 |
| 01 feb 2024 | 46.83 | 50.20 | 46.32 | 49.80 | 49.80 | 754,000 |
| 31 ene 2024 | 46.49 | 47.42 | 45.48 | 45.51 | 45.51 | 297,800 |
| 30 ene 2024 | 47.94 | 48.00 | 46.25 | 46.46 | 46.46 | 231,800 |
| 29 ene 2024 | 47.02 | 48.00 | 46.00 | 48.00 | 48.00 | 332,400 |
| 26 ene 2024 | 47.50 | 47.58 | 46.74 | 47.10 | 47.10 | 255,400 |
| 25 ene 2024 | 48.00 | 48.01 | 46.59 | 47.24 | 47.24 | 469,400 |
| 24 ene 2024 | 47.78 | 47.91 | 46.44 | 46.44 | 46.44 | 419,000 |
| 23 ene 2024 | 47.29 | 47.72 | 46.11 | 47.10 | 47.10 | 234,000 |
| 22 ene 2024 | 46.55 | 48.77 | 46.41 | 47.40 | 47.40 | 636,400 |
| 19 ene 2024 | 46.44 | 46.53 | 45.25 | 45.81 | 45.81 | 320,300 |
| 18 ene 2024 | 45.81 | 46.40 | 44.95 | 46.36 | 46.36 | 371,400 |
| 17 ene 2024 | 44.55 | 45.66 | 43.55 | 45.55 | 45.55 | 383,700 |
| 16 ene 2024 | 45.68 | 46.56 | 44.90 | 45.33 | 45.33 | 664,900 |
| 12 ene 2024 | 47.25 | 47.81 | 45.97 | 46.37 | 46.37 | 371,400 |
| 11 ene 2024 | 46.61 | 47.88 | 45.57 | 47.02 | 47.02 | 590,900 |
| 10 ene 2024 | 46.06 | 47.24 | 45.58 | 46.65 | 46.65 | 417,100 |
| 09 ene 2024 | 45.42 | 47.19 | 45.35 | 46.06 | 46.06 | 772,500 |
| 08 ene 2024 | 41.25 | 45.42 | 41.00 | 45.30 | 45.30 | 1,485,500 |
| 05 ene 2024 | 35.96 | 36.99 | 35.50 | 36.89 | 36.89 | 500,700 |
| 04 ene 2024 | 35.75 | 36.46 | 35.33 | 35.59 | 35.59 | 436,600 |
| 03 ene 2024 | 35.77 | 36.27 | 34.92 | 35.51 | 35.51 | 492,700 |
| 02 ene 2024 | 39.43 | 40.08 | 35.98 | 36.65 | 36.65 | 718,600 |
| 29 dic 2023 | 40.75 | 41.08 | 39.87 | 40.32 | 40.32 | 504,500 |
| 28 dic 2023 | 40.96 | 41.43 | 40.23 | 40.78 | 40.78 | 567,900 |
| 27 dic 2023 | 39.53 | 41.34 | 39.38 | 40.90 | 40.90 | 533,300 |
| 26 dic 2023 | 39.77 | 39.91 | 39.42 | 39.50 | 39.50 | 276,600 |
| 22 dic 2023 | 39.46 | 40.65 | 39.08 | 39.64 | 39.64 | 571,500 |
| 21 dic 2023 | 38.71 | 39.14 | 38.31 | 38.80 | 38.80 | 458,300 |
| 20 dic 2023 | 39.00 | 39.08 | 37.94 | 38.15 | 38.15 | 306,700 |
| 19 dic 2023 | 39.37 | 39.79 | 38.66 | 39.03 | 39.03 | 511,700 |
| 18 dic 2023 | 39.45 | 39.49 | 38.40 | 39.02 | 39.02 | 389,900 |
| 15 dic 2023 | 39.52 | 40.08 | 38.95 | 39.71 | 39.71 | 956,400 |
| 14 dic 2023 | 40.01 | 40.60 | 38.80 | 40.00 | 40.00 | 972,700 |
| 13 dic 2023 | 38.47 | 40.24 | 37.89 | 39.78 | 39.78 | 860,400 |
| 12 dic 2023 | 35.40 | 37.59 | 35.02 | 37.53 | 37.53 | 593,100 |
| 11 dic 2023 | 34.97 | 35.24 | 33.95 | 35.04 | 35.04 | 499,700 |
| 08 dic 2023 | 34.04 | 35.04 | 33.74 | 34.97 | 34.97 | 542,500 |
| *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.