Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
241,94-1,71 (-0,70%)
Al cierre: 04:00PM EDT
242,88 +0,94 (+0,39%)
Después del cierre: 06:54PM EDT
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 2023240,13243,01235,46241,94241,94552.000
23 mar 2023248,72249,82237,84243,65243,651.134.800
22 mar 2023257,25257,26246,54247,10247,10653.200
21 mar 2023252,37256,88251,04256,26256,26609.200
20 mar 2023247,00250,94244,41248,63248,63902.600
17 mar 2023246,44248,70240,33246,42246,42749.300
16 mar 2023241,97250,62237,83248,29248,29989.900
15 mar 2023247,11248,85239,28244,20244,201.053.500
14 mar 2023259,23260,28247,20252,08252,08660.300
13 mar 2023254,57258,24250,08253,66253,66760.300
10 mar 2023265,61267,07255,82259,73259,731.008.600
09 mar 2023276,64278,26267,10267,11267,11827.600
08 mar 2023282,81285,23278,84279,75279,75567.300
07 mar 2023283,74287,90281,55282,52282,52734.400
06 mar 2023288,80294,07280,71282,53282,53939.500
03 mar 2023295,23300,19290,95297,21297,21527.400
02 mar 2023287,71294,80286,00293,15293,15355.900
01 mar 2023295,80298,71289,43291,55291,55505.800
28 feb 2023302,57304,53299,00299,03299,03398.600
27 feb 2023306,54307,81300,60302,96302,96329.400
24 feb 2023297,20305,13294,68303,18303,18473.100
23 feb 2023305,27307,18299,35302,82302,82394.300
22 feb 2023305,00308,73303,36306,59306,59393.100
21 feb 2023307,84308,68299,86304,01304,01576.100
17 feb 2023320,00320,00309,26315,88315,88570.600
16 feb 2023325,59328,30321,00321,77321,77398.600
15 feb 2023324,68334,38323,33331,79331,79569.000
14 feb 2023317,30326,96314,71326,78326,78497.400
13 feb 2023306,91321,08303,75320,18320,18547.600
10 feb 2023312,91315,18305,21306,23306,23500.200
09 feb 2023325,66327,48314,25316,00316,00527.800
08 feb 2023318,90326,08312,72320,81320,81632.100
07 feb 2023315,42320,73312,09319,25319,25996.200
06 feb 2023325,39330,99312,92318,43318,431.740.500
03 feb 2023338,74347,50338,73343,62343,62628.300
02 feb 2023329,89351,53325,10347,05347,051.538.100
01 feb 2023311,06325,75307,75323,99323,99818.800
31 ene 2023307,19312,00307,19311,99311,99703.900
30 ene 2023305,35313,70305,00305,52305,52462.500
27 ene 2023307,00312,70305,19310,65310,65426.500
26 ene 2023312,00314,60303,47308,99308,99327.900
25 ene 2023301,51308,12297,33308,12308,12344.500
24 ene 2023308,00311,61304,16306,42306,42327.900
23 ene 2023301,02311,99300,50311,22311,22692.500
20 ene 2023293,36299,77287,21299,17299,17576.200
19 ene 2023295,75297,19290,00292,70292,70606.600
18 ene 2023310,89313,55298,61300,43300,43766.600
17 ene 2023306,89311,52305,90309,25309,25777.800
13 ene 2023313,82319,00308,88310,38310,38858.900
12 ene 2023319,75323,95312,22319,41319,411.065.400
11 ene 2023314,15317,67312,21316,48316,481.146.800
10 ene 2023300,66309,66296,73309,66309,66935.100
09 ene 2023296,50302,12294,07299,59299,59979.300
06 ene 2023281,00292,44279,66292,07292,07945.000
05 ene 2023273,54284,12272,00281,39281,39677.900
04 ene 2023260,65277,24257,67276,78276,781.139.700
03 ene 2023273,00275,90250,98253,28253,28912.600
30 dic 2022264,25267,55262,67267,19267,19622.200
29 dic 2022262,45268,71261,99268,35268,35545.100
28 dic 2022259,91264,01259,06260,06260,06669.200
27 dic 2022262,45264,15259,04260,63260,63475.900
23 dic 2022262,57267,12257,52264,41264,41569.800
22 dic 2022259,89262,48254,01262,26262,26698.100
21 dic 2022257,68266,00257,03264,47264,47738.800
20 dic 2022250,00260,99248,71255,07255,07678.100
19 dic 2022255,00255,00246,72252,06252,061.134.400
16 dic 2022255,97261,02250,80255,00255,001.356.300
15 dic 2022254,55260,62248,01259,90259,90861.400
14 dic 2022260,49265,31256,11259,48259,48948.600
13 dic 2022265,27266,33258,02263,06263,061.330.500
12 dic 2022264,66266,89248,25253,06253,061.871.100
09 dic 2022255,30280,76251,50274,48274,481.705.300
08 dic 2022263,97267,50258,72266,38266,38988.800
07 dic 2022256,00263,91255,25262,05262,05522.600
06 dic 2022262,00262,00253,49259,04259,04735.500
05 dic 2022277,09278,91256,63260,81260,81841.100
02 dic 2022275,70284,05274,32280,86280,86551.200
01 dic 2022288,94292,63276,89281,20281,20636.800
30 nov 2022277,70287,98271,35286,83286,83719.500
29 nov 2022274,89276,91268,62276,15276,15411.000
28 nov 2022275,47280,50272,87275,07275,07444.000
25 nov 2022275,69278,97273,77277,22277,22209.600
23 nov 2022271,09276,72268,21276,45276,45433.400
22 nov 2022266,93273,31265,27270,25270,25558.800
21 nov 2022268,86270,50258,19263,12263,12930.900
18 nov 2022276,70281,16269,96274,95274,95894.700
17 nov 2022285,85290,41282,82288,50288,50656.500
16 nov 2022286,57295,37280,78291,12291,12816.000
15 nov 2022299,15303,05290,32296,10296,10751.600
14 nov 2022288,82289,88278,25285,22285,22696.400
11 nov 2022283,43297,81282,12291,34291,34763.900
10 nov 2022271,71282,56270,01282,56282,561.448.200
09 nov 2022253,65259,19248,34253,47253,47533.700
08 nov 2022262,90265,49251,53258,05258,05696.400
07 nov 2022249,91260,30248,80259,23259,23698.500
04 nov 2022243,00246,21232,63246,06246,06631.200
03 nov 2022229,90238,58229,00236,14236,14436.900
02 nov 2022249,14250,37233,49233,97233,97673.500
01 nov 2022259,85261,43249,56250,44250,44440.400
31 oct 2022253,03258,60251,36253,93253,93429.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...