XNYS
Datos históricos de Resideo Technologies, Inc.
Resideo Technologies, Inc. · REZI
$17.09
▲ +0.02 (+0.12%)
Última operación · 10/10/2026, 22:50:06 UTC
- Variación en el periodo
- −57.73%
- Máximo
- US$45.29
- 27 de octubre de 2025
- Mínimo
- US$16.79
- 8 de octubre de 2026
- Volumen medio diario
- 1.68 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 | 17.26 | 17.29 | 16.91 | 17.07 | −0.76% | 1.56 M |
| 8 oct 2026 | 17.35 | 17.59 | 16.79 | 17.20 | −2.05% | 4.34 M |
| 7 oct 2026 | 18.48 | 18.48 | 17.22 | 17.56 | −7.19% | 4.19 M |
| 6 oct 2026 | 18.69 | 19.00 | 18.46 | 18.92 | +1.94% | 1.16 M |
| 5 oct 2026 | 18.40 | 18.71 | 18.01 | 18.56 | +1.14% | 1.79 M |
| 2 oct 2026 | 18.61 | 18.84 | 18.34 | 18.35 | +0.99% | 1.37 M |
| 1 oct 2026 | 18.16 | 18.41 | 17.51 | 18.17 | +0.11% | 2.2 M |
| 30 sep 2026 | 18.18 | 18.35 | 17.73 | 18.15 | +0.17% | 2.01 M |
| 29 sep 2026 | 18.28 | 18.41 | 18.02 | 18.12 | −0.55% | 1.48 M |
| 28 sep 2026 | 18.08 | 18.48 | 17.96 | 18.22 | −0.27% | 1.28 M |
| 25 sep 2026 | 18.50 | 18.78 | 18.25 | 18.27 | −0.16% | 1.33 M |
| 24 sep 2026 | 18.45 | 18.65 | 18.14 | 18.30 | −2.03% | 1.45 M |
| 23 sep 2026 | 18.75 | 18.93 | 18.45 | 18.68 | −1.06% | 1.5 M |
| 22 sep 2026 | 19.16 | 19.16 | 18.70 | 18.88 | +0.37% | 1.07 M |
| 21 sep 2026 | 18.67 | 19.22 | 18.48 | 18.81 | +2.40% | 2.22 M |
| 18 sep 2026 | 18.36 | 18.64 | 18.18 | 18.37 | −0.81% | 7.04 M |
| 17 sep 2026 | 19.10 | 19.23 | 18.46 | 18.52 | −0.80% | 1.66 M |
| 16 sep 2026 | 18.82 | 19.08 | 18.50 | 18.67 | −0.21% | 2.49 M |
| 15 sep 2026 | 19.16 | 19.30 | 18.56 | 18.71 | −3.71% | 2.85 M |
| 14 sep 2026 | 19.10 | 19.57 | 18.90 | 19.43 | +1.67% | 2.1 M |
| 11 sep 2026 | 19.11 | 19.21 | 18.77 | 19.11 | +1.49% | 2.02 M |
| 10 sep 2026 | 18.58 | 19.42 | 18.50 | 18.83 | −0.26% | 1.99 M |
| 9 sep 2026 | 19.48 | 19.72 | 18.82 | 18.88 | −3.87% | 2.21 M |
| 8 sep 2026 | 19.80 | 19.87 | 19.34 | 19.64 | −1.21% | 2.17 M |
| 4 sep 2026 | 19.53 | 20.04 | 19.43 | 19.88 | +1.79% | 1.39 M |
| 3 sep 2026 | 19.50 | 19.65 | 19.04 | 19.53 | +0.72% | 1.7 M |
| 2 sep 2026 | 19.41 | 19.58 | 19.13 | 19.39 | +0.78% | 2.23 M |
| 1 sep 2026 | 19.52 | 19.56 | 18.86 | 19.24 | −0.62% | 2.41 M |
| 31 ago 2026 | 19.49 | 19.61 | 19.25 | 19.36 | −1.38% | 1.97 M |
| 28 ago 2026 | 20.02 | 20.40 | 19.47 | 19.63 | −1.75% | 1.78 M |
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.