Mercados españoles abiertos en 5 hrs 11 min

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
264,36-1,36 (-0,51%)
Al cierre: 04:00PM EST
264,00 -0,36 (-0,14%)
Después del cierre: 06:07PM EST
Intervalo de fechas:
28 feb 2023 - 28 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
22 nov 2023271,93273,40267,80270,00270,00362.500
21 nov 2023264,84268,99261,21268,60268,60497.400
20 nov 2023259,99270,58259,95268,43268,43743.100
17 nov 2023255,94262,37254,53259,48259,48433.900
16 nov 2023253,90261,99252,47254,53254,53492.200
15 nov 2023248,28263,18247,00259,09259,09962.800
14 nov 2023241,00254,42240,99246,87246,871.116.100
13 nov 2023230,85234,01228,64228,96228,96437.800
10 nov 2023230,00234,18227,05233,52233,52454.200
09 nov 2023237,50238,31226,76228,50228,50511.100
08 nov 2023234,45238,84232,89235,58235,58461.600
07 nov 2023232,83237,58231,00236,15236,15605.800
06 nov 2023240,56240,60230,50232,99232,99780.000
03 nov 2023232,12246,08231,63240,13240,131.343.200
02 nov 2023218,36229,30218,23225,02225,021.202.700
01 nov 2023215,99218,26207,26213,37213,37868.900
31 oct 2023217,25218,73212,92217,96217,96529.200
30 oct 2023214,94216,96209,66215,68215,68633.500
27 oct 2023216,67218,60212,08213,13213,13507.900
26 oct 2023225,26228,73214,39215,48215,48889.100
25 oct 2023228,32230,49224,08226,23226,23471.400
24 oct 2023235,45236,64227,22231,72231,72486.400
23 oct 2023230,56238,78227,51233,06233,06527.200
20 oct 2023230,41233,62226,75232,45232,45751.700
19 oct 2023239,07240,50229,33231,18231,18926.100
18 oct 2023248,00248,23239,49239,89239,89611.800
17 oct 2023242,70253,03240,80251,02251,02610.300
16 oct 2023240,94245,97239,83244,71244,71650.000
13 oct 2023237,76240,35231,76238,53238,531.057.000
12 oct 2023248,59248,96235,17238,97238,97712.800
11 oct 2023249,11253,83248,83249,85249,85566.500
10 oct 2023246,22255,45245,28247,77247,77650.900
09 oct 2023244,46246,41240,12245,63245,63600.600
06 oct 2023237,99250,86235,70248,28248,28874.100
05 oct 2023248,37248,45238,65240,18240,18700.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...