XNYS
Datos históricos de Roblox Corporation
Roblox Corporation · RBLX
$48.13
▲ +0.04 (+0.08%)
Última operación · 10/10/2026, 17:41:57 UTC
- Variación en el periodo
- −62.07%
- Máximo
- US$141.95
- 15 de octubre de 2025
- Mínimo
- US$33.88
- 31 de julio de 2026
- Volumen medio diario
- 10.87 M
Del 10 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 | 45.72 | 49.06 | 45.70 | 48.09 | +5.65% | 9.94 M |
| 8 oct 2026 | 45.70 | 45.94 | 44.22 | 45.52 | −1.92% | 14.57 M |
| 7 oct 2026 | 44.03 | 46.66 | 43.87 | 46.41 | +1.87% | 12.61 M |
| 6 oct 2026 | 44.36 | 45.90 | 43.57 | 45.56 | +2.20% | 10.82 M |
| 5 oct 2026 | 44.18 | 45.15 | 43.14 | 44.58 | +1.04% | 10.11 M |
| 2 oct 2026 | 43.44 | 44.42 | 42.40 | 44.12 | +2.60% | 9.27 M |
| 1 oct 2026 | 43.01 | 43.49 | 41.81 | 43.00 | +1.49% | 9.84 M |
| 30 sep 2026 | 41.21 | 42.87 | 40.75 | 42.37 | +2.89% | 15.73 M |
| 29 sep 2026 | 41.90 | 42.25 | 40.77 | 41.18 | −1.62% | 18.41 M |
| 28 sep 2026 | 43.60 | 44.59 | 41.86 | 41.86 | −9.86% | 18.06 M |
| 25 sep 2026 | 48.19 | 48.76 | 46.01 | 46.44 | −4.89% | 13.38 M |
| 24 sep 2026 | 48.98 | 50.23 | 46.97 | 48.83 | −0.33% | 20.82 M |
| 23 sep 2026 | 49.79 | 50.40 | 48.80 | 48.99 | −1.76% | 16.93 M |
| 22 sep 2026 | 51.78 | 51.96 | 49.46 | 49.87 | −2.69% | 7.85 M |
| 21 sep 2026 | 50.90 | 51.55 | 49.67 | 51.25 | +7.17% | 9.54 M |
| 18 sep 2026 | 47.55 | 48.14 | 46.26 | 47.82 | +0.67% | 13.06 M |
| 17 sep 2026 | 48.15 | 48.79 | 46.85 | 47.50 | +0.15% | 6.55 M |
| 16 sep 2026 | 50.11 | 50.34 | 47.24 | 47.43 | −5.59% | 9.08 M |
| 15 sep 2026 | 50.52 | 51.27 | 49.90 | 50.24 | −2.05% | 8.01 M |
| 14 sep 2026 | 47.50 | 51.30 | 46.73 | 51.29 | +12.73% | 18.63 M |
| 11 sep 2026 | 45.30 | 46.50 | 45.19 | 45.50 | +1.38% | 6.35 M |
| 10 sep 2026 | 45.09 | 45.77 | 44.11 | 44.88 | +0.81% | 6.49 M |
| 9 sep 2026 | 44.51 | 45.05 | 43.50 | 44.52 | −0.67% | 8.63 M |
| 8 sep 2026 | 44.56 | 45.76 | 43.18 | 44.82 | +3.49% | 13.94 M |
| 4 sep 2026 | 41.45 | 43.46 | 41.31 | 43.31 | +4.34% | 9.98 M |
| 3 sep 2026 | 41.75 | 43.28 | 41.24 | 41.51 | +0.73% | 7.91 M |
| 2 sep 2026 | 39.89 | 41.28 | 39.37 | 41.21 | +1.33% | 6.55 M |
| 1 sep 2026 | 40.80 | 40.99 | 39.35 | 40.67 | −1.50% | 9.24 M |
| 31 ago 2026 | 38.58 | 41.58 | 38.26 | 41.29 | +7.16% | 19.57 M |
| 28 ago 2026 | 38.50 | 39.35 | 37.98 | 38.53 | +1.00% | 7.74 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.