Mercado fechará em 6 h 21 min

Royalty Pharma plc (RPRX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
25,81-0,11 (-0,42%)
A partir de 09:38AM EDT. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 202425,8425,8625,7125,8125,8149.538
03 de jul. de 202426,0226,3625,8625,9225,921.570.000
02 de jul. de 202426,1126,2325,8325,8825,882.021.700
01 de jul. de 202426,5026,7526,1326,1926,192.659.000
28 de jun. de 202426,7726,8826,1426,3726,375.222.600
27 de jun. de 202426,5126,7726,3726,6726,672.173.300
26 de jun. de 202426,8027,0526,5626,5826,582.437.200
25 de jun. de 202427,0227,1226,7426,9026,902.678.800
24 de jun. de 202426,9627,3626,9627,1127,112.947.700
21 de jun. de 202426,5826,9426,4626,9126,913.209.400
20 de jun. de 202426,3026,6826,1526,6326,631.606.200
18 de jun. de 202426,6227,0526,1426,2626,262.870.000
17 de jun. de 202427,0027,0326,4526,6126,611.804.400
14 de jun. de 202427,1527,2026,7026,9226,921.907.900
13 de jun. de 202427,1727,3426,9427,2027,202.126.100
12 de jun. de 202427,6127,7027,0927,2027,202.092.300
11 de jun. de 202427,3527,5627,0927,4227,422.158.200
10 de jun. de 202427,4027,4326,6827,3927,393.232.100
07 de jun. de 202427,1527,6927,0227,4627,462.437.000
06 de jun. de 202426,8827,3326,8827,0927,091.702.100
05 de jun. de 202427,1627,2626,9427,0027,002.203.600
04 de jun. de 202426,7527,0426,4727,0227,022.156.200
03 de jun. de 202427,1027,4726,7526,8426,843.552.900
31 de mai. de 202426,5027,4926,4527,4127,417.227.000
30 de mai. de 202426,4026,4926,1026,3926,394.424.100
29 de mai. de 202426,5726,5826,1026,3926,393.171.400
28 de mai. de 202426,5726,6826,2726,6426,643.118.000
24 de mai. de 202426,7926,9326,4626,6226,621.726.800
23 de mai. de 202427,2327,3426,8226,8526,852.687.600
22 de mai. de 202427,1427,5827,0827,3327,332.406.600
21 de mai. de 202427,3327,6927,0827,1727,172.128.500
20 de mai. de 202427,2527,7027,1627,4827,481.871.600
17 de mai. de 202427,7827,8327,2427,2727,271.906.600
16 de mai. de 202428,0128,2027,8327,8827,883.013.300
16 de mai. de 20240.21 Dividendo
15 de mai. de 202428,2228,3828,1128,2128,001.906.700
14 de mai. de 202428,3928,4927,8028,0727,862.239.800
13 de mai. de 202428,3128,5628,1028,3828,172.033.700
10 de mai. de 202428,5028,5928,0428,0927,882.879.900
09 de mai. de 202428,2328,8527,8927,9727,765.005.100
08 de mai. de 202428,2828,4527,8727,9927,783.494.000
07 de mai. de 202428,5028,5828,0928,2828,072.949.000
06 de mai. de 202428,4128,7328,3628,4928,281.861.000
03 de mai. de 202428,6628,7828,1428,4128,202.169.400
02 de mai. de 202428,2828,9928,2428,7628,555.351.500
01 de mai. de 202427,7128,2127,7028,0727,863.114.900
30 de abr. de 202428,0428,1327,6827,7027,492.630.800
29 de abr. de 202428,0428,2527,9028,1227,913.605.100
26 de abr. de 202427,9828,2727,8128,0027,791.748.300
25 de abr. de 202428,0628,2027,6528,1127,903.308.500
24 de abr. de 202427,9028,0027,6027,9827,772.578.300
23 de abr. de 202427,8427,9727,2127,8227,614.682.000
22 de abr. de 202428,2528,4027,6827,8227,612.720.400
19 de abr. de 202427,8528,1927,6928,1627,951.775.800
18 de abr. de 202427,5428,0327,5027,8927,682.091.900
17 de abr. de 202427,5427,7727,4227,6127,402.334.900
16 de abr. de 202428,0928,1327,4627,4627,262.171.600
15 de abr. de 202428,3728,5928,0228,2528,042.428.900
12 de abr. de 202429,0629,0627,8728,2228,013.161.400
11 de abr. de 202429,5329,6028,5029,0528,833.221.000
10 de abr. de 202429,4429,7129,1629,4529,232.404.000
09 de abr. de 202429,2329,7329,1829,7229,501.886.200
08 de abr. de 202429,1229,3229,0629,2429,023.786.700
05 de abr. de 202428,6729,5328,5729,1928,972.987.700
04 de abr. de 202428,8929,1628,5328,7228,512.542.300
03 de abr. de 202429,4929,5628,6828,8028,593.624.800
02 de abr. de 202429,9629,9629,4229,4429,221.675.400
01 de abr. de 202430,5230,5529,8629,9029,681.534.400
28 de mar. de 202430,5030,8030,3030,3730,142.888.700
27 de mar. de 202430,4230,5430,1830,4530,221.424.600
26 de mar. de 202430,2230,3930,0230,2330,001.541.800
25 de mar. de 202430,2730,4830,0830,2830,051.321.100
22 de mar. de 202430,5830,6730,2330,2730,041.591.000
21 de mar. de 202430,5430,6430,3130,4330,202.172.800
20 de mar. de 202430,0030,5229,9130,4130,183.432.500
19 de mar. de 202430,0330,3830,0330,1829,962.221.600
18 de mar. de 202430,1430,2029,8630,0529,831.705.800
15 de mar. de 202429,7230,2629,7030,0929,873.450.300
14 de mar. de 202429,8230,0429,6729,8529,632.178.900
13 de mar. de 202430,3630,5829,8629,8829,661.736.600
12 de mar. de 202430,0030,5729,9030,3530,123.809.200
11 de mar. de 202430,4830,6530,0030,0829,862.027.400
08 de mar. de 202430,1630,4829,9130,3730,142.162.300
07 de mar. de 202429,7430,2829,4230,0429,821.885.800
06 de mar. de 202429,7530,0029,5829,7429,523.098.100
05 de mar. de 202429,8929,9429,2229,4329,212.844.300
04 de mar. de 202430,0230,0729,6529,8929,672.168.300
01 de mar. de 202430,4730,4729,5629,9329,712.680.900
29 de fev. de 202430,7030,7330,1430,3430,114.580.600
28 de fev. de 202431,1931,3130,3730,6130,382.440.300
27 de fev. de 202431,4231,6631,1731,3031,072.423.300
26 de fev. de 202430,9731,6030,9131,3331,102.774.000
23 de fev. de 202431,1631,2230,7531,0330,802.378.900
22 de fev. de 202431,1031,2830,7031,0230,792.942.500
21 de fev. de 202430,3631,2830,2331,2331,006.577.800
20 de fev. de 202429,9130,4029,8530,3030,075.636.000
16 de fev. de 202430,0330,2729,5729,9229,703.641.900
15 de fev. de 202429,6730,8529,5030,0329,814.814.500
15 de fev. de 20240.21 Dividendo
14 de fev. de 202429,2729,3928,8229,3028,872.654.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...