XNAS
Datos históricos de Roku, Inc.
Roku, Inc. · ROKU
$152.75
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:49 UTC
- Variación en el periodo
- +66.11%
- Máximo
- US$159.89
- 25 de agosto de 2026
- Mínimo
- US$78.53
- 12 de febrero de 2026
- Volumen medio diario
- 3.26 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 | 154.31 | 154.31 | 152.75 | 152.85 | −0.62% | 628,523.443 |
| 8 oct 2026 | 152.25 | 154.07 | 152.25 | 153.81 | +0.71% | 1.03 M |
| 7 oct 2026 | 150.03 | 153.33 | 150.03 | 152.73 | +0.44% | 1.21 M |
| 6 oct 2026 | 153.50 | 153.74 | 151.22 | 152.06 | −0.88% | 1.56 M |
| 5 oct 2026 | 152.08 | 153.48 | 151.00 | 153.41 | +0.67% | 1.95 M |
| 2 oct 2026 | 151.26 | 152.56 | 150.82 | 152.39 | +0.75% | 1.42 M |
| 1 oct 2026 | 152.21 | 152.49 | 150.18 | 151.26 | −0.67% | 1.89 M |
| 30 sep 2026 | 152.55 | 153.51 | 151.96 | 152.28 | +0.09% | 1.46 M |
| 29 sep 2026 | 152.67 | 152.82 | 151.60 | 152.14 | −0.35% | 1.14 M |
| 28 sep 2026 | 152.32 | 153.50 | 151.65 | 152.67 | −0.01% | 1.8 M |
| 25 sep 2026 | 153.33 | 153.33 | 152.20 | 152.68 | −0.42% | 1.71 M |
| 24 sep 2026 | 153.44 | 154.10 | 152.79 | 153.33 | −0.10% | 1.96 M |
| 23 sep 2026 | 153.77 | 153.81 | 152.81 | 153.49 | −0.49% | 1.39 M |
| 22 sep 2026 | 155.27 | 155.27 | 153.57 | 154.25 | −0.05% | 1.42 M |
| 21 sep 2026 | 154.48 | 155.07 | 153.85 | 154.33 | +0.45% | 1.85 M |
| 18 sep 2026 | 154.24 | 154.24 | 152.74 | 153.64 | −0.29% | 2.43 M |
| 17 sep 2026 | 155.99 | 156.58 | 153.99 | 154.08 | −0.67% | 1.65 M |
| 16 sep 2026 | 156.65 | 156.83 | 154.49 | 155.12 | −0.96% | 2.19 M |
| 15 sep 2026 | 156.81 | 157.44 | 156.15 | 156.62 | −0.53% | 3.06 M |
| 14 sep 2026 | 155.31 | 157.83 | 154.61 | 157.45 | +1.63% | 1.65 M |
| 11 sep 2026 | 154.99 | 155.04 | 154.14 | 154.93 | +0.53% | 1.41 M |
| 10 sep 2026 | 152.34 | 154.46 | 152.01 | 154.12 | +0.80% | 2.59 M |
| 9 sep 2026 | 154.00 | 154.44 | 152.35 | 152.90 | −1.57% | 5.52 M |
| 8 sep 2026 | 155.50 | 155.50 | 153.59 | 155.34 | −0.16% | 2.95 M |
| 4 sep 2026 | 157.74 | 158.00 | 155.38 | 155.59 | −1.72% | 2.07 M |
| 3 sep 2026 | 158.26 | 158.85 | 157.36 | 158.31 | +0.39% | 2.03 M |
| 2 sep 2026 | 154.77 | 158.22 | 154.51 | 157.70 | +1.40% | 2.49 M |
| 1 sep 2026 | 155.85 | 157.53 | 155.50 | 155.53 | −0.89% | 2.01 M |
| 31 ago 2026 | 157.47 | 157.76 | 156.42 | 156.93 | −0.47% | 2 M |
| 28 ago 2026 | 156.63 | 158.41 | 156.49 | 157.68 | +0.91% | 1.96 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.