RH - RH
NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic. 2019 | 233,91 | 243,67 | 231,90 | 241,97 | 241,97 | 2.834.928 |
| 05 dic. 2019 | 210,00 | 233,33 | 209,15 | 233,17 | 233,17 | 5.669.900 |
| 04 dic. 2019 | 202,00 | 207,01 | 199,51 | 205,62 | 205,62 | 2.096.600 |
| 03 dic. 2019 | 196,66 | 200,23 | 193,00 | 199,90 | 199,90 | 908.300 |
| 02 dic. 2019 | 206,33 | 206,33 | 199,01 | 199,26 | 199,26 | 1.581.800 |
| 29 nov. 2019 | 204,58 | 208,33 | 204,04 | 205,59 | 205,59 | 527.600 |
| 27 nov. 2019 | 206,71 | 207,40 | 202,03 | 205,06 | 205,06 | 1.168.300 |
| 26 nov. 2019 | 203,15 | 207,28 | 201,76 | 206,22 | 206,22 | 975.600 |
| 25 nov. 2019 | 196,91 | 202,43 | 196,14 | 202,14 | 202,14 | 1.001.800 |
| 22 nov. 2019 | 195,52 | 198,66 | 192,35 | 195,54 | 195,54 | 1.083.400 |
| 21 nov. 2019 | 189,95 | 199,29 | 188,25 | 195,08 | 195,08 | 1.681.900 |
| 20 nov. 2019 | 182,46 | 192,39 | 181,04 | 189,74 | 189,74 | 1.363.300 |
| 19 nov. 2019 | 187,26 | 187,55 | 178,50 | 182,22 | 182,22 | 1.201.400 |
| 18 nov. 2019 | 188,43 | 192,74 | 186,87 | 187,55 | 187,55 | 1.314.900 |
| 15 nov. 2019 | 187,19 | 190,50 | 182,01 | 188,47 | 188,47 | 2.959.700 |
| 14 nov. 2019 | 173,53 | 176,49 | 173,27 | 175,22 | 175,22 | 590.000 |
| 13 nov. 2019 | 174,25 | 175,50 | 171,63 | 172,98 | 172,98 | 578.700 |
| 12 nov. 2019 | 175,19 | 175,55 | 173,39 | 174,49 | 174,49 | 346.700 |
| 11 nov. 2019 | 174,07 | 175,74 | 172,25 | 174,71 | 174,71 | 379.400 |
| 08 nov. 2019 | 174,78 | 176,59 | 172,21 | 175,04 | 175,04 | 504.700 |
| 07 nov. 2019 | 174,50 | 177,93 | 174,12 | 175,26 | 175,26 | 761.300 |
| 06 nov. 2019 | 171,35 | 173,92 | 170,91 | 173,10 | 173,10 | 485.200 |
| 05 nov. 2019 | 174,05 | 177,46 | 171,61 | 172,68 | 172,68 | 625.000 |
| 04 nov. 2019 | 178,00 | 178,89 | 171,00 | 173,29 | 173,29 | 825.900 |
| 01 nov. 2019 | 181,79 | 182,47 | 173,23 | 175,84 | 175,84 | 765.200 |
| 31 oct. 2019 | 182,50 | 182,94 | 174,82 | 181,70 | 181,70 | 1.119.900 |
| 30 oct. 2019 | 186,87 | 187,50 | 182,13 | 184,94 | 184,94 | 558.900 |
| 29 oct. 2019 | 186,50 | 189,66 | 186,50 | 187,11 | 187,11 | 400.400 |
| 28 oct. 2019 | 189,46 | 192,00 | 184,04 | 186,50 | 186,50 | 571.100 |
| 25 oct. 2019 | 183,60 | 190,56 | 183,48 | 188,59 | 188,59 | 1.332.800 |
| 24 oct. 2019 | 186,81 | 187,30 | 182,50 | 185,17 | 185,17 | 1.217.500 |
| 23 oct. 2019 | 184,79 | 186,14 | 183,36 | 186,08 | 186,08 | 435.500 |
| 22 oct. 2019 | 184,62 | 186,85 | 184,54 | 184,99 | 184,99 | 456.400 |
| 21 oct. 2019 | 182,69 | 186,75 | 182,69 | 184,74 | 184,74 | 769.900 |
| 18 oct. 2019 | 183,52 | 184,51 | 178,56 | 180,92 | 180,92 | 706.800 |
| 17 oct. 2019 | 183,16 | 186,13 | 182,59 | 185,00 | 185,00 | 599.300 |
| 16 oct. 2019 | 181,93 | 184,35 | 181,18 | 181,98 | 181,98 | 427.100 |
| 15 oct. 2019 | 182,71 | 184,54 | 180,97 | 182,73 | 182,73 | 675.000 |
| 14 oct. 2019 | 179,15 | 183,19 | 178,75 | 182,11 | 182,11 | 581.400 |
| 11 oct. 2019 | 179,35 | 181,41 | 177,84 | 179,31 | 179,31 | 827.300 |
| 10 oct. 2019 | 174,41 | 177,70 | 174,01 | 176,81 | 176,81 | 857.400 |
| 09 oct. 2019 | 174,77 | 175,78 | 173,50 | 174,13 | 174,13 | 491.200 |
| 08 oct. 2019 | 173,50 | 174,99 | 171,29 | 173,75 | 173,75 | 682.500 |
| 07 oct. 2019 | 170,36 | 178,18 | 170,36 | 175,41 | 175,41 | 1.112.200 |
| 04 oct. 2019 | 168,70 | 170,56 | 167,85 | 170,29 | 170,29 | 437.200 |
| 03 oct. 2019 | 165,19 | 169,66 | 162,01 | 169,50 | 169,50 | 1.135.200 |
| 02 oct. 2019 | 169,29 | 170,05 | 164,30 | 164,95 | 164,95 | 1.102.600 |
| 01 oct. 2019 | 171,39 | 175,21 | 170,02 | 170,55 | 170,55 | 668.700 |
| 30 sept. 2019 | 171,43 | 172,87 | 169,74 | 170,83 | 170,83 | 621.000 |
| 27 sept. 2019 | 170,32 | 171,83 | 168,30 | 171,23 | 171,23 | 577.600 |
| 26 sept. 2019 | 170,46 | 170,76 | 167,59 | 169,22 | 169,22 | 590.100 |
| 25 sept. 2019 | 168,55 | 172,00 | 167,33 | 170,05 | 170,05 | 612.900 |
| 24 sept. 2019 | 168,49 | 170,97 | 166,22 | 168,62 | 168,62 | 694.700 |
| 23 sept. 2019 | 168,02 | 171,28 | 167,80 | 168,32 | 168,32 | 678.500 |
| 20 sept. 2019 | 170,22 | 171,47 | 167,17 | 169,00 | 169,00 | 1.063.200 |
| 19 sept. 2019 | 173,77 | 175,29 | 168,33 | 169,49 | 169,49 | 1.031.600 |
| 18 sept. 2019 | 173,39 | 173,39 | 168,74 | 171,51 | 171,51 | 835.600 |
| 17 sept. 2019 | 169,55 | 172,98 | 169,40 | 172,73 | 172,73 | 815.400 |
| 16 sept. 2019 | 172,73 | 174,29 | 168,33 | 169,56 | 169,56 | 1.205.800 |
| 13 sept. 2019 | 166,98 | 174,41 | 165,14 | 173,63 | 173,63 | 2.533.800 |
| 12 sept. 2019 | 168,21 | 173,20 | 165,00 | 169,12 | 169,12 | 2.639.000 |
| 11 sept. 2019 | 155,35 | 171,13 | 154,08 | 166,95 | 166,95 | 4.400.100 |
| 10 sept. 2019 | 153,62 | 159,04 | 152,00 | 158,88 | 158,88 | 2.719.000 |
| 09 sept. 2019 | 152,89 | 154,79 | 150,51 | 153,51 | 153,51 | 1.360.700 |
| 06 sept. 2019 | 145,20 | 151,58 | 145,00 | 149,07 | 149,07 | 1.074.600 |
| 05 sept. 2019 | 142,20 | 145,82 | 141,93 | 144,57 | 144,57 | 798.000 |
| 04 sept. 2019 | 142,40 | 143,34 | 139,10 | 140,11 | 140,11 | 459.900 |
| 03 sept. 2019 | 141,85 | 143,73 | 138,20 | 140,60 | 140,60 | 676.600 |
| 30 ago. 2019 | 143,28 | 144,58 | 141,01 | 143,25 | 143,25 | 440.100 |
| 29 ago. 2019 | 143,80 | 144,59 | 138,10 | 142,84 | 142,84 | 797.000 |
| 28 ago. 2019 | 141,74 | 143,59 | 140,43 | 143,05 | 143,05 | 649.300 |
| 27 ago. 2019 | 145,98 | 146,20 | 141,76 | 143,01 | 143,01 | 476.000 |
| 26 ago. 2019 | 142,28 | 145,62 | 139,60 | 145,06 | 145,06 | 484.800 |
| 23 ago. 2019 | 145,57 | 149,76 | 141,45 | 142,07 | 142,07 | 773.600 |
| 22 ago. 2019 | 145,82 | 148,25 | 143,44 | 146,66 | 146,66 | 612.400 |
| 21 ago. 2019 | 142,37 | 146,47 | 142,00 | 144,55 | 144,55 | 671.100 |
| 20 ago. 2019 | 141,98 | 142,23 | 140,09 | 140,40 | 140,40 | 328.900 |
| 19 ago. 2019 | 142,66 | 143,68 | 141,02 | 142,00 | 142,00 | 411.600 |
| 16 ago. 2019 | 138,63 | 141,17 | 138,63 | 139,20 | 139,20 | 544.700 |
| 15 ago. 2019 | 137,64 | 139,00 | 134,07 | 137,32 | 137,32 | 682.700 |
| 14 ago. 2019 | 138,71 | 139,00 | 135,12 | 136,93 | 136,93 | 823.700 |
| 13 ago. 2019 | 140,00 | 143,00 | 138,60 | 142,06 | 142,06 | 598.400 |
| 12 ago. 2019 | 136,00 | 141,76 | 136,00 | 140,89 | 140,89 | 644.100 |
| 09 ago. 2019 | 139,35 | 141,23 | 135,50 | 137,18 | 137,18 | 617.800 |
| 08 ago. 2019 | 137,10 | 140,62 | 136,51 | 139,97 | 139,97 | 574.200 |
| 07 ago. 2019 | 133,28 | 136,37 | 133,14 | 135,23 | 135,23 | 505.900 |
| 06 ago. 2019 | 134,31 | 137,84 | 133,92 | 136,10 | 136,10 | 617.200 |
| 05 ago. 2019 | 133,92 | 134,68 | 131,92 | 134,05 | 134,05 | 894.400 |
| 02 ago. 2019 | 136,61 | 138,20 | 132,66 | 136,83 | 136,83 | 975.800 |
| 01 ago. 2019 | 143,23 | 144,87 | 134,50 | 136,08 | 136,08 | 1.680.100 |
| 31 jul. 2019 | 139,60 | 141,99 | 137,67 | 139,40 | 139,40 | 674.400 |
| 30 jul. 2019 | 136,92 | 140,51 | 133,91 | 139,99 | 139,99 | 1.670.500 |
| 29 jul. 2019 | 130,10 | 132,30 | 129,35 | 132,18 | 132,18 | 516.600 |
| 26 jul. 2019 | 128,50 | 130,98 | 127,80 | 130,78 | 130,78 | 534.600 |
| 25 jul. 2019 | 129,95 | 130,09 | 127,10 | 127,86 | 127,86 | 567.600 |
| 24 jul. 2019 | 125,00 | 129,84 | 125,00 | 129,21 | 129,21 | 682.200 |
| 23 jul. 2019 | 124,64 | 126,04 | 123,48 | 125,13 | 125,13 | 521.300 |
| 22 jul. 2019 | 124,80 | 127,41 | 123,19 | 123,77 | 123,77 | 528.100 |
| 19 jul. 2019 | 126,49 | 128,00 | 124,50 | 124,81 | 124,81 | 417.400 |
| 18 jul. 2019 | 124,07 | 126,53 | 122,09 | 126,40 | 126,40 | 866.300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...