Resideo Tech (REZI)

REZI
🏛️ Estados Unidos →
43.19
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 23.36 23.53 22.98 23.05 0.6M
2024-12-30 23.31 23.55 23.02 23.23 0.7M
2024-12-27 24.00 24.29 23.37 23.48 0.5M
2024-12-26 24.30 24.48 24.05 24.29 0.6M
2024-12-24 24.11 24.55 24.09 24.54 0.3M
2024-12-23 24.36 24.53 24.09 24.20 1.2M
2024-12-20 24.10 24.93 24.10 24.51 9.0M
2024-12-19 24.80 24.92 24.11 24.39 1.4M
2024-12-18 25.68 26.01 24.29 24.54 1.2M
2024-12-17 25.88 26.05 25.17 25.45 1.0M
2024-12-16 26.01 26.63 26.01 26.23 0.9M
2024-12-13 26.17 26.41 25.77 26.19 0.9M
2024-12-12 26.66 26.83 26.33 26.37 0.6M
2024-12-11 27.17 27.17 26.60 26.67 0.6M
2024-12-10 26.94 27.07 26.59 26.79 0.7M
2024-12-09 27.48 27.48 26.88 26.99 1.0M
2024-12-06 27.35 27.42 26.93 27.26 0.9M
2024-12-05 27.50 27.58 26.98 27.00 0.8M
2024-12-04 27.71 27.86 27.26 27.56 0.6M
2024-12-03 27.45 27.76 27.29 27.75 0.7M
2024-12-02 27.31 27.52 26.82 27.50 1.2M
2024-11-29 27.50 27.60 26.98 27.18 0.5M
2024-11-27 27.26 27.57 27.06 27.14 0.7M
2024-11-26 27.39 27.59 27.08 27.32 0.8M
2024-11-25 27.54 28.28 27.35 27.69 1.6M
2024-11-22 26.61 27.33 26.59 27.21 1.0M
2024-11-21 26.57 26.71 26.26 26.37 0.9M
2024-11-20 26.13 26.37 25.67 26.35 0.9M
2024-11-19 25.29 26.19 25.24 26.12 1.0M
2024-11-18 25.51 25.89 25.30 25.60 1.0M
2024-11-15 25.53 25.80 24.93 25.78 1.0M
2024-11-14 25.47 25.63 25.15 25.36 1.1M
2024-11-13 25.00 25.55 24.76 25.36 1.7M
2024-11-12 24.71 25.31 24.57 24.96 2.0M
2024-11-11 24.19 25.13 24.12 24.95 2.0M
2024-11-08 22.50 24.09 20.69 24.01 2.1M
2024-11-07 21.83 22.09 21.64 21.75 0.9M
2024-11-06 21.38 22.11 21.05 21.90 1.2M
2024-11-05 19.88 20.62 19.88 20.54 0.5M
2024-11-04 19.89 20.44 19.85 20.08 0.4M
2024-11-01 19.78 20.18 19.78 19.98 0.5M
2024-10-31 20.13 20.24 19.66 19.67 0.6M
2024-10-30 20.16 20.76 20.16 20.20 0.4M
2024-10-29 19.97 20.31 19.95 20.30 0.7M
2024-10-28 20.32 20.49 20.17 20.28 0.4M
2024-10-25 20.33 20.40 19.98 20.15 0.4M
2024-10-24 20.42 20.42 20.03 20.20 0.5M
2024-10-23 20.50 20.59 20.12 20.38 0.7M
2024-10-22 20.83 21.00 20.59 20.65 0.6M
2024-10-21 21.41 21.50 20.80 20.91 0.4M
2024-10-18 21.78 21.81 21.42 21.48 0.7M
2024-10-17 21.49 21.73 21.27 21.72 0.7M
2024-10-16 21.13 21.55 21.06 21.40 0.8M
2024-10-15 20.83 21.21 20.73 20.74 0.8M
2024-10-14 20.45 20.92 20.35 20.91 0.7M
2024-10-11 19.92 20.52 19.92 20.50 0.5M
2024-10-10 19.61 19.96 19.50 19.94 0.5M
2024-10-09 19.90 20.34 19.87 19.97 0.6M
2024-10-08 19.92 19.98 19.58 19.88 0.5M
2024-10-07 19.49 20.00 19.41 19.92 0.5M
2024-10-04 19.78 19.78 19.37 19.66 0.6M
2024-10-03 19.35 19.45 19.10 19.30 0.4M
2024-10-02 19.39 19.93 19.39 19.58 0.6M
2024-10-01 20.11 20.11 19.50 19.52 0.6M
2024-09-30 19.90 20.18 19.83 20.14 0.7M
2024-09-27 19.96 20.37 19.89 20.03 0.7M
2024-09-26 19.42 19.95 19.27 19.69 0.8M
2024-09-25 19.20 19.20 18.79 19.07 2.1M
2024-09-24 19.70 19.76 19.16 19.20 1.4M
2024-09-23 20.28 20.34 19.48 19.56 1.0M
2024-09-20 19.96 20.37 19.79 20.08 8.8M
2024-09-19 19.72 20.18 19.31 20.11 1.2M
2024-09-18 19.15 19.80 18.92 19.09 0.9M
2024-09-17 19.47 19.60 19.10 19.11 0.8M
2024-09-16 19.07 19.19 18.88 19.17 0.7M
2024-09-13 18.77 19.15 18.70 18.96 0.5M
2024-09-12 18.18 18.56 17.98 18.40 0.6M
2024-09-11 17.81 18.30 17.56 18.15 0.8M
2024-09-10 18.02 18.17 17.80 17.98 0.6M
2024-09-09 18.25 18.41 17.94 18.01 0.9M
2024-09-06 18.89 19.10 18.16 18.25 0.6M
2024-09-05 19.00 19.12 18.80 18.92 0.7M
2024-09-04 18.96 19.20 18.73 18.93 1.0M
2024-09-03 19.88 20.03 19.03 19.10 0.8M
2024-08-30 20.06 20.20 19.75 20.16 0.8M
2024-08-29 20.54 20.54 19.87 19.91 0.7M
2024-08-28 20.14 20.37 20.11 20.30 0.7M
2024-08-27 20.26 20.40 20.05 20.22 0.7M
2024-08-26 20.39 20.62 20.22 20.39 0.9M
2024-08-23 19.32 20.24 19.26 20.15 0.9M
2024-08-22 19.16 19.30 19.06 19.15 0.7M
2024-08-21 18.86 19.37 18.74 19.24 0.6M
2024-08-20 18.88 18.97 18.52 18.66 0.6M
2024-08-19 18.96 19.18 18.78 19.00 0.6M
2024-08-16 18.80 19.16 18.66 18.86 0.7M
2024-08-15 19.05 19.13 18.71 18.90 0.8M
2024-08-14 18.55 18.55 18.07 18.43 1.3M
2024-08-13 18.70 18.84 18.26 18.45 1.4M
2024-08-12 19.16 19.36 18.40 18.43 2.8M
2024-08-09 18.83 19.02 17.43 18.74 2.7M
2024-08-08 19.03 19.24 18.90 19.22 0.5M
2024-08-07 19.58 19.58 18.72 18.82 0.6M
2024-08-06 19.12 19.50 18.88 19.30 0.6M
2024-08-05 18.78 19.58 18.56 19.35 0.8M
2024-08-02 20.35 20.50 20.03 20.30 0.7M
2024-08-01 22.67 22.89 21.06 21.41 0.9M
2024-07-31 22.70 23.43 22.41 22.72 0.7M
2024-07-30 22.53 22.77 22.29 22.42 0.7M
2024-07-29 22.74 22.78 22.26 22.39 0.5M
2024-07-26 22.61 22.98 22.33 22.67 0.6M
2024-07-25 21.71 22.57 21.62 22.09 0.6M
2024-07-24 21.95 22.34 21.55 21.65 0.6M
2024-07-23 21.42 22.25 21.30 22.06 0.7M
2024-07-22 21.31 21.53 20.93 21.50 0.4M
2024-07-19 21.64 21.67 21.13 21.25 0.5M
2024-07-18 21.93 22.57 21.47 21.64 0.6M
2024-07-17 21.72 22.24 21.70 22.04 0.8M
2024-07-16 21.02 21.91 21.02 21.90 0.8M
2024-07-15 20.76 21.15 20.66 20.70 0.8M
2024-07-12 20.55 20.79 20.42 20.54 0.8M
2024-07-11 19.78 20.33 19.65 20.17 0.7M
2024-07-10 18.92 19.30 18.84 19.30 0.6M
2024-07-09 18.98 19.00 18.74 18.83 0.7M
2024-07-08 19.21 19.49 19.09 19.09 0.4M
2024-07-05 19.27 19.47 18.88 19.01 0.5M
2024-07-03 19.40 19.50 19.25 19.44 0.3M
2024-07-02 19.28 19.49 19.25 19.34 0.5M
2024-07-01 19.64 19.71 19.12 19.28 0.6M
2024-06-28 19.59 19.69 19.33 19.56 2.0M
2024-06-27 19.49 19.54 19.26 19.36 0.4M
2024-06-26 19.37 19.53 19.30 19.41 0.5M
2024-06-25 19.48 19.67 19.34 19.54 0.8M
2024-06-24 19.77 20.06 19.57 19.58 0.5M
2024-06-21 19.48 19.71 19.18 19.63 2.3M
2024-06-20 19.44 19.77 19.44 19.45 0.4M
2024-06-18 19.40 19.69 19.25 19.63 0.8M
2024-06-17 19.62 19.78 19.29 19.35 1.2M
2024-06-14 19.72 19.77 19.31 19.51 0.5M
2024-06-13 20.23 20.24 19.86 20.07 0.4M
2024-06-12 20.55 21.04 20.34 20.35 0.7M
2024-06-11 20.11 20.15 19.79 19.85 0.7M
2024-06-10 20.25 20.39 19.96 20.37 0.7M
2024-06-07 20.58 20.72 20.43 20.52 0.5M
2024-06-06 20.97 21.10 20.81 20.82 0.3M
2024-06-05 21.13 21.19 20.91 21.10 0.5M
2024-06-04 21.13 21.28 20.92 20.97 0.4M
2024-06-03 21.93 21.94 21.00 21.31 0.6M
2024-05-31 21.64 21.70 21.35 21.60 0.8M
2024-05-30 21.58 21.81 21.41 21.56 0.6M
2024-05-29 21.08 21.45 20.89 21.31 0.7M
2024-05-28 21.80 21.82 21.25 21.48 0.7M
2024-05-24 21.56 21.78 21.36 21.75 0.5M
2024-05-23 21.90 21.90 21.12 21.32 0.5M
2024-05-22 21.74 21.93 21.56 21.74 0.4M
2024-05-21 21.39 21.88 21.27 21.81 0.5M
2024-05-20 21.52 21.85 21.43 21.48 0.6M
2024-05-17 21.70 21.82 21.44 21.59 0.5M
2024-05-16 22.04 22.04 21.60 21.76 0.6M
2024-05-15 22.18 22.25 21.91 22.02 0.6M
2024-05-14 21.97 22.09 21.63 21.89 0.6M
2024-05-13 21.92 21.99 21.48 21.86 0.9M
2024-05-10 21.54 21.72 21.31 21.63 0.8M
2024-05-09 21.13 21.62 21.11 21.48 0.8M
2024-05-08 20.65 21.07 20.65 21.06 0.6M
2024-05-07 20.88 21.00 20.64 20.83 0.8M
2024-05-06 20.74 21.02 20.63 20.75 0.9M
2024-05-03 20.54 21.33 20.20 20.49 1.2M
2024-05-02 19.49 19.83 19.16 19.73 1.0M
2024-05-01 19.61 19.78 19.29 19.29 0.6M
2024-04-30 19.95 20.02 19.53 19.53 0.7M
2024-04-29 20.00 20.25 19.96 20.16 0.6M
2024-04-26 19.91 20.09 19.79 19.88 0.5M
2024-04-25 19.63 19.84 19.42 19.80 1.0M
2024-04-24 19.69 20.14 19.44 19.81 1.1M
2024-04-23 19.44 19.92 19.44 19.78 1.3M
2024-04-22 19.40 19.52 19.21 19.28 0.8M
2024-04-19 19.08 19.45 19.06 19.27 1.1M
2024-04-18 19.63 19.63 19.12 19.20 0.8M
2024-04-17 19.90 19.92 19.19 19.39 1.3M
2024-04-16 20.17 20.25 19.68 19.76 0.7M
2024-04-15 21.70 21.70 20.20 20.34 1.2M
2024-04-12 21.39 21.61 20.87 21.08 0.5M
2024-04-11 21.61 21.67 21.40 21.61 0.4M
2024-04-10 21.66 21.85 21.36 21.58 0.6M
2024-04-09 22.01 22.40 21.90 22.34 0.4M
2024-04-08 22.08 22.27 21.95 21.99 0.7M
2024-04-05 21.87 22.04 21.71 21.85 0.4M
2024-04-04 22.50 22.56 21.76 21.82 0.5M
2024-04-03 21.83 22.26 21.83 22.22 0.5M
2024-04-02 21.76 21.94 21.09 21.92 0.6M
2024-04-01 22.52 22.52 21.87 22.05 0.7M
2024-03-28 22.42 22.77 22.39 22.42 0.6M
2024-03-27 22.78 22.84 22.27 22.47 0.9M
2024-03-26 22.64 22.80 22.38 22.43 0.5M
2024-03-25 22.49 22.60 22.32 22.50 0.6M
2024-03-22 22.86 23.10 22.40 22.45 0.6M
2024-03-21 23.09 23.21 22.71 22.79 1.0M
2024-03-20 22.19 23.10 22.10 22.85 0.8M
2024-03-19 22.23 22.56 22.15 22.20 0.8M
2024-03-18 22.59 22.80 22.25 22.27 1.4M
2024-03-15 22.49 22.98 22.20 22.66 12.0M
2024-03-14 22.80 22.89 22.33 22.65 1.3M
2024-03-13 22.58 23.05 22.58 22.94 1.0M
2024-03-12 22.69 22.72 22.29 22.70 0.6M
2024-03-11 22.19 22.84 22.14 22.75 0.8M
2024-03-08 23.07 23.17 22.11 22.30 1.0M
2024-03-07 22.50 23.06 22.46 23.00 1.1M
2024-03-06 22.17 22.55 22.00 22.34 0.6M
2024-03-05 22.10 22.42 21.89 21.95 0.5M
2024-03-04 22.67 22.75 22.28 22.31 0.6M
2024-03-01 22.34 22.75 22.17 22.68 0.6M
2024-02-29 22.68 22.78 22.12 22.33 1.1M
2024-02-28 21.80 22.57 21.74 22.30 0.8M
2024-02-27 21.99 22.20 21.78 22.09 0.8M
2024-02-26 21.47 21.75 21.32 21.73 0.9M
2024-02-23 21.57 21.71 21.38 21.53 0.7M
2024-02-22 21.25 21.58 21.09 21.53 0.8M
2024-02-21 21.34 21.39 20.58 21.24 2.0M
2024-02-20 21.77 22.05 21.19 21.33 1.2M
2024-02-16 21.92 22.48 21.34 22.24 1.5M
2024-02-15 21.16 22.20 20.92 22.17 1.9M
2024-02-14 18.70 21.10 18.70 21.09 2.6M
2024-02-13 17.18 17.51 16.92 17.08 1.2M
2024-02-12 17.57 17.89 17.57 17.82 0.9M
2024-02-09 17.31 17.63 17.24 17.58 0.6M
2024-02-08 17.05 17.35 16.91 17.34 0.7M
2024-02-07 16.95 17.12 16.74 16.98 0.5M
2024-02-06 16.67 16.93 16.62 16.80 0.4M
2024-02-05 16.84 16.88 16.53 16.75 0.4M
2024-02-02 16.87 17.24 16.81 17.10 0.5M
2024-02-01 16.94 17.20 16.82 17.19 0.4M
2024-01-31 17.09 17.38 16.75 16.77 0.6M
2024-01-30 17.32 17.48 17.15 17.16 0.6M
2024-01-29 17.05 17.42 16.87 17.41 0.5M
2024-01-26 17.13 17.20 17.00 17.08 0.5M
2024-01-25 16.92 17.02 16.82 17.02 0.5M
2024-01-24 17.04 17.05 16.59 16.68 0.6M
2024-01-23 17.64 17.64 16.80 16.80 0.5M
2024-01-22 17.25 17.52 17.22 17.46 0.7M
2024-01-19 16.82 17.06 16.57 17.05 0.7M
2024-01-18 16.74 16.79 16.61 16.70 0.8M
2024-01-17 16.38 16.61 16.36 16.50 0.7M
2024-01-16 16.73 17.00 16.48 16.65 1.2M
2024-01-12 17.51 17.51 16.93 17.03 0.5M
2024-01-11 17.11 17.29 16.93 17.21 0.8M
2024-01-10 17.23 17.35 17.12 17.22 0.6M
2024-01-09 17.15 17.33 17.09 17.28 0.6M
2024-01-08 17.25 17.75 17.19 17.50 0.7M
2024-01-05 17.27 17.59 17.20 17.26 0.6M
2024-01-04 17.74 17.74 17.38 17.40 0.9M
2024-01-03 18.22 18.22 17.57 17.60 0.6M
2024-01-02 18.62 18.79 18.28 18.34 0.9M