Mercados españoles cerrados en 1 hr 55 mins

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
245,29+1,56 (+0,64%)
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024245,65249,24242,04245,29245,29528.643
17 abr 2024246,57247,90242,41243,73243,73739.900
16 abr 2024248,50248,78239,48243,27243,271.136.600
15 abr 2024258,87261,20249,63251,52251,52685.700
12 abr 2024263,30264,63252,49255,18255,18896.300
11 abr 2024263,68268,60260,87267,09267,09819.500
10 abr 2024274,82275,98258,33260,48260,481.828.200
09 abr 2024278,28290,87275,31288,70288,70997.400
08 abr 2024280,50281,90272,39276,26276,26850.900
05 abr 2024280,25283,65278,15278,30278,30971.200
04 abr 2024300,96303,74282,60282,72282,721.038.500
03 abr 2024311,83311,83297,17298,36298,361.084.600
02 abr 2024328,00328,00305,86310,58310,581.534.100
01 abr 2024349,30350,49333,31334,75334,751.522.300
28 mar 2024330,54354,86325,51348,26348,264.873.900
27 mar 2024290,00300,97289,01296,99296,992.415.300
26 mar 2024286,81289,57275,29286,28286,281.005.400
25 mar 2024297,22301,29282,91287,28287,28945.100
22 mar 2024311,38312,05296,93297,21297,21749.700
21 mar 2024292,05315,81292,05311,37311,37863.800
20 mar 2024276,74296,14275,79290,06290,06646.800
19 mar 2024277,22283,50275,74278,80278,80429.600
18 mar 2024290,83292,00279,30279,47279,47367.900
15 mar 2024288,02296,19288,02290,73290,73363.200
14 mar 2024303,00303,00287,44291,82291,82492.500
13 mar 2024291,70311,60291,70302,89302,891.062.900
12 mar 2024282,09288,21279,98287,23287,23464.400
11 mar 2024275,23282,64271,44281,82281,82453.700
08 mar 2024280,47285,46275,00276,96276,96513.300
07 mar 2024273,91277,89271,02274,37274,37346.500
06 mar 2024272,07273,02266,00270,85270,85219.100
05 mar 2024269,05271,96266,23268,24268,24340.700
04 mar 2024278,53280,85270,06271,11271,11327.200
01 mar 2024274,51280,40271,97277,63277,63393.400
29 feb 2024270,00275,39269,00274,40274,40460.200
28 feb 2024262,66266,20260,93264,36264,36286.300
27 feb 2024256,00267,83256,00265,72265,72465.100
26 feb 2024259,44260,63252,78254,04254,04377.800
23 feb 2024258,31261,82257,53258,56258,56379.400
22 feb 2024260,51263,02256,37259,97259,97372.000
21 feb 2024260,00260,50254,82256,04256,04755.200
20 feb 2024260,52263,09258,76262,27262,27419.000
16 feb 2024272,13272,86265,46265,52265,52310.200
15 feb 2024278,29279,76273,29275,45275,45435.900
14 feb 2024269,00277,36265,84274,94274,94509.400
13 feb 2024262,75268,18255,14264,85264,85662.700
12 feb 2024262,17280,31262,08278,79278,79732.700
09 feb 2024257,99264,42254,52261,14261,14370.300
08 feb 2024256,63260,70253,66256,86256,86328.500
07 feb 2024256,13257,99249,99254,79254,79704.200
06 feb 2024251,42257,17249,23254,86254,86305.100
05 feb 2024250,87252,57243,72251,83251,83470.500
02 feb 2024252,06258,42245,43256,03256,03561.300
01 feb 2024257,06261,77250,00258,17258,17523.700
31 ene 2024260,88265,04252,38253,48253,48551.100
30 ene 2024270,13271,16261,32263,10263,10500.200
29 ene 2024271,99273,34266,53273,28273,28439.400
26 ene 2024273,46274,21269,00272,64272,64273.000
25 ene 2024267,40271,76265,55270,52270,52395.600
24 ene 2024273,76275,65263,57264,34264,34500.600
23 ene 2024268,92271,00265,23268,77268,77452.300
22 ene 2024261,50270,63261,01266,34266,34495.400
19 ene 2024256,97259,44251,19259,35259,35653.800
18 ene 2024254,76258,65253,22255,02255,02331.200
17 ene 2024253,56255,14249,28254,55254,55550.800
16 ene 2024265,76266,19255,17258,02258,02728.600
12 ene 2024277,76281,50267,11268,29268,29553.000
11 ene 2024273,00276,19263,60275,66275,66539.400
10 ene 2024274,88275,46268,62273,12273,12347.500
09 ene 2024268,06274,00266,93271,90271,90449.700
08 ene 2024263,69273,62262,96272,65272,65511.300
05 ene 2024263,36275,03261,55263,71263,71519.900
04 ene 2024268,51269,31262,81266,34266,34676.600
03 ene 2024278,87278,88264,40269,74269,74914.900
02 ene 2024287,69295,75283,76285,85285,85518.800
29 dic 2023299,23300,26291,24291,48291,48529.700
28 dic 2023298,79301,00296,40300,98300,98271.000
27 dic 2023301,26302,68296,73299,35299,35271.600
26 dic 2023302,47306,53299,92301,98301,98334.300
22 dic 2023306,42308,88301,20302,11302,11371.000
21 dic 2023312,98315,00305,61307,78307,78395.600
20 dic 2023308,30316,22304,56305,32305,32434.200
19 dic 2023308,59313,25305,50312,20312,20508.700
18 dic 2023309,71311,79299,54305,29305,29573.200
15 dic 2023318,53318,87305,11308,62308,621.352.300
14 dic 2023290,44322,92289,96317,13317,132.605.900
13 dic 2023254,28286,53254,00283,82283,821.857.400
12 dic 2023251,29258,50248,00253,07253,07999.800
11 dic 2023241,15252,47240,49250,55250,551.341.100
08 dic 2023252,10253,89239,00242,01242,013.729.600
07 dic 2023280,73285,85277,51281,40281,401.215.600
06 dic 2023280,29284,00273,23279,88279,88632.100
05 dic 2023287,11288,15277,03279,86279,86699.700
04 dic 2023284,00290,49283,02290,26290,26665.900
01 dic 2023269,30285,66267,47284,67284,67673.500
30 nov 2023273,75273,75267,02269,97269,97364.300
29 nov 2023268,84275,00268,60270,63270,63400.900
28 nov 2023266,75269,60260,50266,44266,44417.700
27 nov 2023266,40268,73265,55267,39267,39383.400
24 nov 2023267,99271,54267,99268,82268,82149.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...