XNAS
Datos históricos de Royalty Pharma plc
Royalty Pharma plc · RPRX
$56.93
▼ -0.03 (-0.05%)
Última operación · 10/10/2026, 17:19:01 UTC
- Variación en el periodo
- +58.09%
- Máximo
- US$64.38
- 4 de septiembre de 2026
- Mínimo
- US$35.23
- 13 de octubre de 2025
- Volumen medio diario
- 3.51 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 | 56.03 | 57.08 | 55.72 | 56.93 | +1.28% | 2.88 M |
| 8 oct 2026 | 56.57 | 56.71 | 55.13 | 56.21 | −0.97% | 2.85 M |
| 7 oct 2026 | 56.61 | 57.16 | 56.41 | 56.76 | +0.57% | 3.67 M |
| 6 oct 2026 | 56.66 | 57.13 | 56.04 | 56.44 | −0.39% | 2.43 M |
| 5 oct 2026 | 57.10 | 57.25 | 56.01 | 56.66 | −0.87% | 3.96 M |
| 2 oct 2026 | 57.64 | 57.91 | 56.96 | 57.16 | −0.82% | 2.23 M |
| 1 oct 2026 | 58.36 | 58.40 | 57.22 | 57.63 | −1.25% | 3.25 M |
| 30 sep 2026 | 58.07 | 58.64 | 57.70 | 58.36 | +0.24% | 3.65 M |
| 29 sep 2026 | 58.19 | 58.48 | 57.51 | 58.22 | −0.26% | 2.89 M |
| 28 sep 2026 | 57.88 | 58.77 | 57.63 | 58.37 | +0.27% | 1.86 M |
| 25 sep 2026 | 58.50 | 58.50 | 57.68 | 58.21 | −0.14% | 1.87 M |
| 24 sep 2026 | 57.69 | 58.87 | 57.66 | 58.29 | +1.11% | 2.02 M |
| 23 sep 2026 | 58.52 | 59.02 | 57.63 | 57.65 | −1.49% | 2.8 M |
| 22 sep 2026 | 58.27 | 59.03 | 57.86 | 58.52 | +0.14% | 2.69 M |
| 21 sep 2026 | 58.56 | 59.07 | 57.82 | 58.44 | +0.05% | 3.23 M |
| 18 sep 2026 | 58.63 | 58.96 | 57.97 | 58.41 | −0.88% | 7.1 M |
| 17 sep 2026 | 58.81 | 59.18 | 58.46 | 58.93 | +0.79% | 2.06 M |
| 16 sep 2026 | 59.00 | 59.17 | 58.27 | 58.47 | 0.00% | 2.16 M |
| 15 sep 2026 | 59.00 | 59.20 | 57.91 | 58.47 | −0.98% | 2.75 M |
| 14 sep 2026 | 58.66 | 59.55 | 57.75 | 59.05 | +0.75% | 2.97 M |
| 11 sep 2026 | 58.95 | 59.54 | 58.35 | 58.61 | −0.24% | 2.6 M |
| 10 sep 2026 | 60.45 | 60.71 | 58.64 | 58.75 | −3.04% | 3.32 M |
| 9 sep 2026 | 60.60 | 60.80 | 59.31 | 60.59 | 0.00% | 4.34 M |
| 8 sep 2026 | 59.21 | 60.86 | 58.63 | 60.59 | −5.27% | 8.63 M |
| 4 sep 2026 | 63.55 | 64.38 | 63.43 | 63.96 | +0.13% | 3.4 M |
| 3 sep 2026 | 63.57 | 63.94 | 62.50 | 63.88 | +1.22% | 2.76 M |
| 2 sep 2026 | 62.66 | 63.29 | 62.03 | 63.11 | +1.27% | 3.14 M |
| 1 sep 2026 | 61.82 | 62.58 | 61.61 | 62.32 | +1.48% | 2.63 M |
| 31 ago 2026 | 60.81 | 61.68 | 60.39 | 61.41 | +0.92% | 3.9 M |
| 28 ago 2026 | 61.92 | 62.01 | 60.66 | 60.85 | −1.73% | 1.7 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.