Mercados españoles cerrados

RH (RH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
268,60-7,78 (-2,81%)
Al cierre: 04:00PM EDT
269,80 +1,20 (+0,45%)
Después del cierre: 07:58PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2022284,51284,51258,02268,60268,60824.000
19 may 2022259,62283,70259,62276,38276,381.436.200
18 may 2022279,03288,73261,00262,82262,822.555.600
17 may 2022291,85301,99288,69298,28298,281.660.600
16 may 2022286,48288,05276,73279,83279,831.126.200
13 may 2022290,99299,65287,27289,65289,65766.500
12 may 2022275,05289,72270,96285,32285,32743.800
11 may 2022286,68298,18277,84279,45279,45688.600
10 may 2022296,30296,85278,97290,32290,32774.900
09 may 2022286,50304,00282,52290,50290,501.110.400
06 may 2022302,02306,00286,07293,31293,31983.800
05 may 2022330,42331,32304,72309,21309,211.146.400
04 may 2022341,91341,98318,30339,70339,701.008.600
03 may 2022343,73348,40337,10344,73344,73422.300
02 may 2022336,01348,07330,56347,83347,83538.700
29 abr 2022349,28355,45335,41336,12336,12699.700
28 abr 2022345,37354,56334,88353,00353,00998.200
27 abr 2022332,48346,39332,00340,51340,51998.000
26 abr 2022332,76342,42325,80332,59332,59828.200
25 abr 2022319,64337,67317,56337,37337,37969.400
22 abr 2022334,04334,81319,35320,00320,001.085.300
21 abr 2022341,00346,69334,72337,16337,16876.900
20 abr 2022348,72350,08337,91338,35338,35656.900
19 abr 2022329,14353,24329,14348,39348,39947.000
18 abr 2022332,62339,87324,76327,56327,561.585.800
14 abr 2022350,30361,76331,67334,53334,531.632.500
13 abr 2022343,10358,82342,18353,22353,22895.000
12 abr 2022346,57359,50345,00346,60346,601.213.800
11 abr 2022327,82348,54327,14340,89340,891.004.400
08 abr 2022324,67342,92320,56335,78335,781.315.200
07 abr 2022334,01337,71313,85327,82327,821.516.900
06 abr 2022344,74346,99327,01335,07335,071.634.500
05 abr 2022343,06360,10342,76354,33354,333.096.100
04 abr 2022322,00330,90317,00330,85330,852.037.100
01 abr 2022326,95329,00317,89320,54320,541.677.000
31 mar 2022329,25330,97323,40326,09326,092.641.700
30 mar 2022353,51358,98332,78334,28334,285.586.500
29 mar 2022387,14390,85375,40385,69385,692.433.200
28 mar 2022352,30368,11352,15367,50367,50831.100
25 mar 2022365,92365,92348,66351,96351,96520.300
24 mar 2022359,51363,00351,18361,55361,55397.000
23 mar 2022367,05368,33354,62360,32360,32502.500
22 mar 2022373,85382,43372,21373,66373,66499.900
21 mar 2022371,40375,49360,50369,83369,83448.600
18 mar 2022360,00376,36360,00374,50374,50645.800
17 mar 2022361,10366,61350,47363,80363,80507.300
16 mar 2022345,48356,80337,58352,59352,59472.000
15 mar 2022329,00343,08326,21340,33340,33460.200
14 mar 2022328,00340,28320,81325,85325,85487.400
11 mar 2022345,77345,77324,57325,08325,08426.400
10 mar 2022338,59346,97331,59340,74340,74372.100
09 mar 2022346,45357,40344,25346,33346,33645.900
08 mar 2022331,00344,90321,78332,73332,731.168.300
07 mar 2022365,39372,34330,56331,00331,001.332.200
04 mar 2022393,15395,00359,25366,58366,58767.200
03 mar 2022410,67412,72395,31395,31395,31435.000
02 mar 2022399,26410,68393,82407,42407,42371.700
01 mar 2022406,00408,60389,96396,20396,20513.800
28 feb 2022395,80403,78389,51401,87401,87351.600
25 feb 2022385,11397,49373,66396,32396,32486.300
24 feb 2022346,75384,35346,07382,44382,44980.800
23 feb 2022377,24382,69363,92367,27367,27369.100
22 feb 2022391,25394,77367,17373,62373,62624.400
18 feb 2022405,52410,22392,30400,20400,20387.200
17 feb 2022415,66418,57399,30402,53402,53323.700
16 feb 2022420,15425,85411,68420,09420,09385.700
15 feb 2022417,70428,00417,70426,45426,45477.700
14 feb 2022405,61421,36405,61408,62408,62281.400
11 feb 2022416,69425,96407,35408,59408,59371.900
10 feb 2022412,26441,67412,26421,56421,56611.600
09 feb 2022419,99425,93411,31422,30422,30423.800
08 feb 2022404,84415,71403,04411,22411,22372.700
07 feb 2022403,16415,33402,17407,87407,87404.000
04 feb 2022400,00407,19393,02404,07404,07353.000
03 feb 2022398,09408,71392,10396,40396,40370.400
02 feb 2022416,00416,00396,65402,59402,59475.100
01 feb 2022405,78417,44399,31412,28412,28592.100
31 ene 2022390,04405,25388,21402,82402,82590.000
28 ene 2022370,99392,29365,75391,92391,92688.700
27 ene 2022383,29390,00363,40366,91366,91534.200
26 ene 2022406,03408,99373,78378,66378,66721.700
25 ene 2022399,24405,55391,00398,56398,56660.000
24 ene 2022375,97407,73362,00407,16407,161.444.000
21 ene 2022398,88405,70391,29391,40391,40695.600
20 ene 2022425,00435,53402,67404,24404,24777.900
19 ene 2022426,02435,52413,29416,05416,05766.400
18 ene 2022441,24441,45420,72426,27426,271.197.500
14 ene 2022448,11454,25436,11447,46447,461.235.700
13 ene 2022475,96475,96450,53456,22456,22820.500
12 ene 2022484,52491,95467,73473,02473,02527.400
11 ene 2022478,98487,03472,00482,02482,02389.200
10 ene 2022480,84481,00463,71479,60479,60752.600
07 ene 2022512,23520,65490,38494,80494,80636.700
06 ene 2022513,68525,81496,63517,94517,94450.800
05 ene 2022524,00533,37503,78505,92505,92646.000
04 ene 2022543,60548,53525,63530,09530,09390.200
03 ene 2022540,45556,59537,39538,32538,32348.800
31 dic 2021534,58542,70527,05535,94535,94326.400
30 dic 2021533,06546,00531,71536,73536,73301.800
29 dic 2021534,70538,00527,61533,65533,65350.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...