Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
537,14-23,61 (-4,21%)
Al cierre: 04:00PM EST
535,00 -2,14 (-0,40%)
Después del cierre: 07:49PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic 2021564,80568,03525,01537,14537,14513.900
02 dic 2021565,00574,85554,23560,75560,75383.700
01 dic 2021590,23600,87564,56564,86564,86436.500
30 nov 2021597,42598,01575,72583,18583,18410.300
29 nov 2021607,70607,70595,58596,78596,78303.600
26 nov 2021596,00607,93593,73599,34599,34141.900
24 nov 2021599,04610,42590,47605,18605,18298.900
23 nov 2021621,04621,60598,08604,45604,45611.100
22 nov 2021643,77645,20624,52627,11627,11430.000
19 nov 2021639,91651,49637,27644,89644,89296.600
18 nov 2021628,06645,00623,00643,05643,05361.400
17 nov 2021656,00656,06618,62624,01624,01538.700
16 nov 2021649,29656,90642,01651,00651,00302.500
15 nov 2021639,14653,25637,88649,29649,29319.500
12 nov 2021629,80638,42626,00635,66635,66333.500
11 nov 2021641,62643,99629,40635,43635,43392.600
10 nov 2021648,74648,74631,10636,74636,74382.600
09 nov 2021657,50664,00649,51652,27652,27313.400
08 nov 2021662,76665,97642,51657,99657,99319.600
05 nov 2021667,69670,95652,75660,09660,09338.900
04 nov 2021678,96680,90661,33662,57662,57311.300
03 nov 2021656,92689,81655,85676,58676,58404.400
02 nov 2021667,68669,54653,88659,43659,43315.000
01 nov 2021664,00676,49656,50669,15669,15294.000
29 oct 2021652,88664,13651,01659,63659,63237.800
28 oct 2021661,28663,97656,76659,47659,47195.100
27 oct 2021664,70664,70649,61653,52653,52239.500
26 oct 2021674,50675,01652,00659,32659,32303.500
25 oct 2021667,67672,98652,00669,28669,28347.500
22 oct 2021668,87673,64659,85667,57667,57290.500
21 oct 2021672,95681,04665,67672,41672,41239.100
20 oct 2021675,00687,88675,00678,47678,47250.200
19 oct 2021688,43699,14673,60674,98674,98323.900
18 oct 2021657,43698,75657,40689,63689,63667.300
15 oct 2021657,70673,91654,93659,07659,07448.100
14 oct 2021638,50656,47637,25653,53653,53355.800
13 oct 2021645,28645,98632,30638,62638,62290.800
12 oct 2021642,23649,06636,71645,59645,59323.300
11 oct 2021645,30651,00638,06638,06638,06217.900
08 oct 2021645,62652,00636,10646,81646,81307.600
07 oct 2021643,21657,89640,70652,48652,48492.400
06 oct 2021632,07637,16622,46630,01630,01370.500
05 oct 2021637,45648,88631,21635,50635,50362.000
04 oct 2021646,98648,32620,00631,70631,70732.200
01 oct 2021665,00667,05641,00646,45646,45839.400
30 sept 2021686,94688,69661,39666,91666,91978.300
29 sept 2021688,88696,48677,26695,02695,02406.800
28 sept 2021695,97700,63682,70683,76683,761.057.800
27 sept 2021683,03708,58683,03704,52704,52366.000
24 sept 2021679,00695,63674,01686,68686,68273.700
23 sept 2021694,41706,65683,76686,21686,21330.400
22 sept 2021675,78694,46672,26685,37685,37382.700
21 sept 2021675,00682,28656,01673,66673,66458.300
20 sept 2021661,64674,78655,96667,25667,25489.200
17 sept 2021680,00681,82669,92672,15672,15535.800
16 sept 2021681,10691,42673,94685,44685,44437.300
15 sept 2021686,36694,58674,01684,99684,99504.000
14 sept 2021700,01706,90690,10690,94690,94323.400
13 sept 2021692,24705,00680,48700,95700,95427.500
10 sept 2021721,32733,10692,54694,47694,47799.100
09 sept 2021706,28733,99692,01725,00725,002.014.400
08 sept 2021665,01673,72647,99672,65672,651.116.900
07 sept 2021683,70686,00663,03664,26664,26430.300
03 sept 2021672,00684,77660,00678,63678,63445.900
02 sept 2021707,00711,68668,71672,00672,00881.700
01 sept 2021701,30710,54699,04704,69704,69271.000
31 ago 2021711,95712,05692,42700,67700,67369.700
30 ago 2021711,48730,53709,31716,75716,75366.200
27 ago 2021708,98716,20702,97706,54706,54243.800
26 ago 2021726,81726,81697,52709,50709,50409.700
25 ago 2021703,55711,42691,17708,26708,26314.000
24 ago 2021698,01708,00693,22701,30701,30170.300
23 ago 2021695,70701,95691,35693,74693,74224.800
20 ago 2021677,89691,98664,76690,84690,84329.300
19 ago 2021673,47683,38666,00673,34673,34309.400
18 ago 2021688,00700,18681,27683,72683,72313.700
17 ago 2021704,47704,47676,38688,03688,03439.400
16 ago 2021712,00718,91697,02714,98714,98240.800
13 ago 2021740,00740,25710,16722,94722,94406.200
12 ago 2021733,81744,56725,00738,52738,52324.200
11 ago 2021721,21741,58717,49733,44733,44539.900
10 ago 2021689,48724,88689,48719,70719,70483.600
09 ago 2021675,01700,74670,84688,84688,84390.000
06 ago 2021687,70695,29673,47674,99674,99252.500
05 ago 2021678,00688,49674,62679,98679,98223.800
04 ago 2021661,85694,99658,99676,08676,08447.900
03 ago 2021658,17662,64649,17660,98660,98247.800
02 ago 2021667,99670,80657,48657,77657,77291.500
30 jul 2021663,58675,00658,83664,08664,08290.900
29 jul 2021674,53684,35666,84669,76669,76319.000
28 jul 2021675,70679,06670,43673,12673,12151.600
27 jul 2021676,19676,19658,25673,07673,07262.200
26 jul 2021683,01687,29673,34677,71677,71186.800
23 jul 2021680,00691,74674,45685,00685,00246.700
22 jul 2021671,22678,26663,51675,04675,04233.800
21 jul 2021663,06683,41662,31673,61673,61259.100
20 jul 2021652,76665,23644,00659,78659,78329.900
19 jul 2021643,56661,00640,89651,88651,88341.900
16 jul 2021669,93673,94657,74661,64661,64347.700
15 jul 2021677,64677,64656,60667,74667,74344.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...