Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
659,07+5,54 (+0,85%)
Al cierre: 4:00PM EDT
658,90 -0,17 (-0,03%)
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
14 jul 2021715,20716,41679,00680,09680,09428.200
13 jul 2021712,25718,39703,67708,33708,33294.200
12 jul 2021705,05720,45701,83713,52713,52332.500
09 jul 2021701,31715,59694,08706,30706,30408.700
08 jul 2021688,02695,00669,60692,97692,97547.900
07 jul 2021690,01724,01689,79708,36708,36779.200
06 jul 2021687,00692,85675,43690,70690,70417.600
02 jul 2021691,94693,53673,95689,88689,88446.300
01 jul 2021690,56694,99681,84690,54690,54499.700
30 jun 2021686,06694,36674,94679,00679,00349.100
29 jun 2021693,41697,45686,00689,77689,77388.400
28 jun 2021690,72698,00682,00689,37689,37428.800
25 jun 2021682,73698,92681,01690,72690,722.278.900
24 jun 2021696,47697,97674,04677,18677,18447.000
23 jun 2021675,23691,16671,60685,45685,45313.500
22 jun 2021680,72684,48668,69676,74676,74423.200
21 jun 2021657,81682,53654,14680,72680,72583.100
18 jun 2021647,38675,72646,79653,42653,42768.800
17 jun 2021650,30668,52639,00656,55656,55804.600
16 jun 2021659,42661,00646,36657,77657,77482.200
15 jun 2021665,99673,00655,76662,35662,35433.300
14 jun 2021679,96696,36667,53675,31675,31618.500
11 jun 2021715,77719,77677,00682,52682,52939.800
10 jun 2021686,03714,69681,00707,14707,143.847.400
09 jun 2021628,83632,67609,76611,33611,33976.700
08 jun 2021625,01634,48619,42628,83628,83391.600
07 jun 2021620,00626,91614,60624,42624,42456.600
04 jun 2021615,00618,10602,22613,22613,22404.000
03 jun 2021618,45619,34604,10611,54611,54362.700
02 jun 2021636,45639,81611,26623,31623,31460.200
01 jun 2021647,98662,70633,01636,34636,34543.600
28 may 2021644,00648,85635,00641,05641,05212.300
27 may 2021645,00648,80633,08644,01644,01344.700
26 may 2021641,90650,00631,34638,60638,60409.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...