Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
215,97-1,86 (-0,85%)
Al cierre: 04:00PM EDT
215,89 -0,08 (-0,04%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024217,10221,34214,35215,97215,97965.200
20 jun 2024218,00221,64212,50217,83217,831.242.700
18 jun 2024230,35231,87220,25220,51220,511.422.600
17 jun 2024227,01233,92224,00231,48231,481.579.200
14 jun 2024233,00242,57225,00229,73229,733.994.400
13 jun 2024286,33290,10276,00277,05277,051.436.500
12 jun 2024292,77301,18284,15285,54285,54783.000
11 jun 2024272,84278,78267,23278,61278,61580.600
10 jun 2024267,29274,21264,35273,92273,92618.000
07 jun 2024272,15275,17266,90268,51268,51611.300
06 jun 2024279,33281,75272,19279,25279,25539.200
05 jun 2024270,18282,65270,00282,58282,58468.100
04 jun 2024271,20276,00267,37269,43269,43498.100
03 jun 2024276,90278,47273,08275,01275,01586.500
31 may 2024265,64272,32259,85271,93271,93732.400
30 may 2024256,37268,50256,37263,67263,67788.100
29 may 2024246,20255,35245,03252,59252,59526.600
28 may 2024256,51258,48248,25250,64250,64533.200
24 may 2024247,98256,48244,73254,71254,71661.100
23 may 2024255,00255,84244,89248,50248,501.021.400
22 may 2024279,00279,53253,90254,31254,311.000.800
21 may 2024278,01279,11271,35274,05274,05444.900
20 may 2024277,75284,33275,20279,93279,93486.000
17 may 2024285,76287,03277,64278,41278,41467.700
16 may 2024294,35295,58286,46286,69286,69465.000
15 may 2024300,38305,40293,66296,66296,66582.900
14 may 2024299,48304,12290,51290,69290,69555.100
13 may 2024294,87305,50290,21292,25292,25738.300
10 may 2024295,31298,36285,37290,97290,97530.800
09 may 2024279,64294,34278,63294,14294,14598.400
08 may 2024273,20278,92270,47278,76278,76492.600
07 may 2024281,18288,42278,05278,44278,44461.700
06 may 2024278,00282,44275,46280,78280,78659.900
03 may 2024271,88281,17271,88275,05275,05936.800
02 may 2024249,00262,63245,01262,01262,01693.500
01 may 2024246,19254,22239,50245,00245,00614.700
30 abr 2024252,11255,17247,00247,05247,05333.300
29 abr 2024251,84258,10250,77255,76255,76712.200
26 abr 2024243,71252,75243,71248,91248,91478.500
25 abr 2024243,03243,84236,75243,37243,37787.200
24 abr 2024247,51253,07244,43251,85251,85469.700
23 abr 2024247,05251,94244,10248,56248,56509.000
22 abr 2024243,00246,69237,66245,20245,20539.600
19 abr 2024244,19246,63238,28240,41240,41491.200
18 abr 2024245,65249,24242,04245,29245,29531.700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...