XNYS
Datos históricos de Ralliant Corp
Ralliant Corp · RAL
$73.20
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:53:57 UTC
- Variación en el periodo
- +74.95%
- Máximo
- US$75.41
- 25 de junio de 2026
- Mínimo
- US$37.27
- 5 de febrero de 2026
- Volumen medio diario
- 1.57 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 72.13 | 73.56 | 71.40 | 73.20 | +1.86% | 928,258.975 |
| 8 oct 2026 | 72.40 | 72.79 | 70.20 | 71.86 | −1.44% | 3.09 M |
| 7 oct 2026 | 73.13 | 74.07 | 72.11 | 72.91 | −1.29% | 1.32 M |
| 6 oct 2026 | 74.37 | 75.21 | 73.50 | 73.86 | −0.14% | 2.08 M |
| 5 oct 2026 | 73.47 | 74.89 | 73.03 | 73.96 | +1.04% | 1.55 M |
| 2 oct 2026 | 71.68 | 74.36 | 71.68 | 73.20 | +3.39% | 1.83 M |
| 1 oct 2026 | 69.25 | 70.81 | 68.52 | 70.80 | +2.36% | 839,615 |
| 30 sep 2026 | 69.84 | 70.53 | 69.13 | 69.17 | −1.16% | 777,845.848 |
| 29 sep 2026 | 69.69 | 70.20 | 68.90 | 69.98 | +0.03% | 687,422.646 |
| 28 sep 2026 | 69.64 | 70.08 | 68.61 | 69.96 | −0.10% | 967,947.432 |
| 25 sep 2026 | 69.97 | 71.16 | 69.22 | 70.03 | +0.09% | 1.17 M |
| 24 sep 2026 | 69.05 | 70.15 | 68.69 | 69.97 | −0.03% | 1.17 M |
| 23 sep 2026 | 69.00 | 70.63 | 68.00 | 69.99 | +1.43% | 1.2 M |
| 22 sep 2026 | 69.94 | 70.23 | 68.92 | 69.00 | +0.13% | 1.29 M |
| 21 sep 2026 | 68.81 | 69.37 | 67.96 | 68.91 | +1.40% | 1.22 M |
| 18 sep 2026 | 67.55 | 68.19 | 66.89 | 67.96 | +0.91% | 2.41 M |
| 17 sep 2026 | 68.62 | 69.41 | 66.02 | 67.35 | −0.34% | 1.84 M |
| 16 sep 2026 | 66.90 | 68.25 | 66.49 | 67.58 | +3.05% | 1.95 M |
| 15 sep 2026 | 65.55 | 66.46 | 64.59 | 65.58 | +0.66% | 1.77 M |
| 14 sep 2026 | 65.64 | 66.36 | 63.85 | 65.15 | −3.12% | 1.73 M |
| 11 sep 2026 | 66.65 | 67.95 | 66.44 | 67.25 | +3.97% | 1.12 M |
| 10 sep 2026 | 66.00 | 67.04 | 63.68 | 64.68 | −3.46% | 2.05 M |
| 9 sep 2026 | 63.94 | 67.89 | 63.94 | 67.00 | +3.76% | 3.1 M |
| 8 sep 2026 | 63.26 | 65.53 | 62.97 | 64.57 | +1.75% | 1.98 M |
| 4 sep 2026 | 62.58 | 63.98 | 62.58 | 63.46 | +1.15% | 572,078.9 |
| 3 sep 2026 | 62.08 | 62.82 | 60.91 | 62.74 | +1.77% | 802,805.157 |
| 2 sep 2026 | 61.41 | 62.55 | 60.43 | 61.65 | +1.02% | 1.22 M |
| 1 sep 2026 | 61.66 | 62.20 | 60.24 | 61.03 | −1.13% | 1.42 M |
| 31 ago 2026 | 62.12 | 62.34 | 61.15 | 61.73 | +0.03% | 1.01 M |
| 28 ago 2026 | 63.57 | 64.30 | 61.57 | 61.71 | −2.54% | 629,788.748 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.