XNAS
Datos históricos de Roper Technologies, Inc.
Roper Technologies, Inc. · ROP
$364.09
▼ -0.02 (-0.01%)
Última operación · 10/10/2026, 17:19:12 UTC
- Variación en el periodo
- −28.47%
- Máximo
- US$520.85
- 10 de octubre de 2025
- Mínimo
- US$305.96
- 13 de mayo de 2026
- Volumen medio diario
- 1.17 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 | 365.22 | 368.20 | 362.39 | 364.09 | −0.04% | 437,704.882 |
| 8 oct 2026 | 357.73 | 364.86 | 354.37 | 364.23 | +1.58% | 870,180.914 |
| 7 oct 2026 | 364.14 | 365.24 | 357.48 | 358.57 | −1.02% | 458,527.865 |
| 6 oct 2026 | 360.98 | 364.36 | 359.08 | 362.28 | −0.30% | 580,099.794 |
| 5 oct 2026 | 356.43 | 363.77 | 354.01 | 363.38 | +2.56% | 712,173.015 |
| 2 oct 2026 | 362.88 | 363.90 | 353.60 | 354.32 | −2.28% | 753,210.404 |
| 1 oct 2026 | 353.01 | 363.82 | 351.93 | 362.59 | +3.77% | 1.12 M |
| 30 sep 2026 | 348.38 | 354.75 | 348.38 | 349.41 | −0.01% | 765,060.772 |
| 29 sep 2026 | 348.64 | 352.25 | 347.45 | 349.45 | −1.29% | 609,208.786 |
| 28 sep 2026 | 353.66 | 355.56 | 348.77 | 354.00 | −1.27% | 927,083.044 |
| 25 sep 2026 | 362.32 | 363.86 | 357.75 | 358.56 | −1.50% | 753,409.201 |
| 24 sep 2026 | 367.60 | 372.70 | 361.86 | 364.02 | −0.64% | 799,856.035 |
| 23 sep 2026 | 364.99 | 371.10 | 361.00 | 366.36 | +0.69% | 730,540.424 |
| 22 sep 2026 | 370.85 | 372.11 | 360.65 | 363.85 | −0.42% | 1.14 M |
| 21 sep 2026 | 372.00 | 374.15 | 364.33 | 365.40 | −1.97% | 1.03 M |
| 18 sep 2026 | 373.99 | 375.07 | 368.69 | 372.74 | −0.54% | 3.31 M |
| 17 sep 2026 | 374.93 | 377.21 | 370.52 | 374.76 | −0.28% | 659,823.06 |
| 16 sep 2026 | 377.91 | 380.98 | 373.29 | 375.82 | −2.11% | 734,579.917 |
| 15 sep 2026 | 387.06 | 389.53 | 382.18 | 383.94 | −2.70% | 857,243.571 |
| 14 sep 2026 | 397.18 | 403.36 | 393.93 | 394.61 | +1.57% | 799,971.723 |
| 11 sep 2026 | 388.65 | 389.46 | 383.71 | 388.52 | −0.02% | 570,687.881 |
| 10 sep 2026 | 393.27 | 394.00 | 387.59 | 388.58 | −0.45% | 501,367.2 |
| 9 sep 2026 | 395.53 | 396.78 | 388.21 | 390.35 | −1.34% | 658,440.241 |
| 8 sep 2026 | 401.92 | 403.00 | 393.65 | 395.65 | −2.86% | 585,783.684 |
| 4 sep 2026 | 418.41 | 419.21 | 405.57 | 407.28 | −3.57% | 616,799.378 |
| 3 sep 2026 | 421.78 | 429.60 | 418.45 | 422.35 | +1.58% | 620,439.168 |
| 2 sep 2026 | 423.06 | 423.06 | 415.01 | 415.79 | −0.60% | 646,464.114 |
| 1 sep 2026 | 420.97 | 426.22 | 417.51 | 418.31 | −1.49% | 495,649.464 |
| 31 ago 2026 | 422.00 | 427.16 | 421.94 | 424.64 | −0.37% | 706,826.028 |
| 28 ago 2026 | 422.74 | 428.13 | 420.33 | 426.20 | +0.83% | 560,838.915 |
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.