XNYS
Datos históricos de Revvity, Inc.
Revvity, Inc. · RVTY
$154.18
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:15 UTC
- Variación en el periodo
- +74.63%
- Máximo
- US$166.25
- 6 de octubre de 2026
- Mínimo
- US$81.22
- 29 de abril de 2026
- Volumen medio diario
- 1.49 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 | 152.40 | 155.50 | 152.40 | 154.18 | +1.33% | 1.22 M |
| 8 oct 2026 | 152.04 | 152.54 | 146.70 | 152.16 | −0.94% | 1.46 M |
| 7 oct 2026 | 153.03 | 156.01 | 149.25 | 153.60 | +0.20% | 2.23 M |
| 6 oct 2026 | 161.62 | 166.25 | 151.45 | 153.30 | −2.58% | 2.68 M |
| 5 oct 2026 | 151.45 | 157.45 | 150.39 | 157.36 | +3.85% | 1.55 M |
| 2 oct 2026 | 149.94 | 153.38 | 148.55 | 151.53 | +1.66% | 1.24 M |
| 1 oct 2026 | 155.48 | 155.48 | 148.31 | 149.06 | −2.51% | 2.48 M |
| 30 sep 2026 | 153.49 | 158.28 | 152.81 | 152.89 | +0.08% | 4.46 M |
| 29 sep 2026 | 150.49 | 153.06 | 149.29 | 152.77 | +1.16% | 1.6 M |
| 28 sep 2026 | 148.97 | 151.05 | 148.12 | 151.02 | −0.06% | 1.5 M |
| 25 sep 2026 | 150.70 | 151.99 | 147.03 | 151.11 | +0.29% | 1.94 M |
| 24 sep 2026 | 141.79 | 152.26 | 141.79 | 150.68 | +6.03% | 2.54 M |
| 23 sep 2026 | 142.40 | 145.00 | 140.08 | 142.11 | −0.84% | 2.24 M |
| 22 sep 2026 | 143.12 | 144.77 | 141.71 | 143.31 | −0.19% | 2.87 M |
| 21 sep 2026 | 144.53 | 145.55 | 142.30 | 143.59 | +0.10% | 2.06 M |
| 18 sep 2026 | 146.50 | 146.89 | 142.45 | 143.45 | −2.24% | 3.32 M |
| 17 sep 2026 | 147.61 | 149.52 | 145.22 | 146.73 | +0.69% | 2.75 M |
| 16 sep 2026 | 140.88 | 147.50 | 140.20 | 145.73 | +3.95% | 3.4 M |
| 15 sep 2026 | 128.67 | 140.22 | 128.67 | 140.19 | +9.11% | 3.69 M |
| 14 sep 2026 | 124.69 | 128.70 | 123.95 | 128.49 | +3.36% | 1.9 M |
| 11 sep 2026 | 122.40 | 124.65 | 121.61 | 124.31 | +2.79% | 1.15 M |
| 10 sep 2026 | 122.77 | 123.23 | 120.90 | 120.94 | −2.35% | 1.34 M |
| 9 sep 2026 | 125.77 | 126.66 | 121.20 | 123.85 | −2.54% | 1.88 M |
| 8 sep 2026 | 128.50 | 129.54 | 126.89 | 127.08 | −2.41% | 1.5 M |
| 4 sep 2026 | 130.03 | 131.70 | 129.56 | 130.22 | −0.31% | 1.18 M |
| 3 sep 2026 | 132.45 | 133.00 | 127.78 | 130.63 | −0.24% | 1.82 M |
| 2 sep 2026 | 125.94 | 131.75 | 125.94 | 130.94 | +3.44% | 2.1 M |
| 1 sep 2026 | 127.46 | 128.18 | 125.49 | 126.59 | −1.62% | 3.06 M |
| 31 ago 2026 | 127.34 | 128.82 | 125.46 | 128.67 | −0.10% | 1.63 M |
| 28 ago 2026 | 128.57 | 130.07 | 127.26 | 128.80 | −0.70% | 1.58 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.