Mercados españoles cerrados en 2 hrs 42 min

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
265,71+11,45 (+4,50%)
Al cierre: 04:00PM EDT
265,00 -0,71 (-0,27%)
Antes de la apertura: 08:48AM EDT
Intervalo de fechas:
05 oct 2021 - 05 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 2022262,67268,39260,40265,71265,71548.700
03 oct 2022247,34256,88243,07254,26254,26612.400
30 sept 2022247,83252,02242,19246,07246,07628.100
29 sept 2022253,00253,19247,46250,51250,51566.400
28 sept 2022250,18260,71248,00259,03259,03572.000
27 sept 2022246,00253,26245,44248,05248,05737.200
26 sept 2022246,15250,34239,23240,62240,62595.500
23 sept 2022242,98250,38242,98246,44246,44635.800
22 sept 2022253,01255,33246,12248,14248,14804.400
21 sept 2022257,34266,45253,62256,05256,05690.900
20 sept 2022261,11262,52251,99254,37254,37629.500
19 sept 2022256,35265,87255,87265,83265,83539.200
16 sept 2022256,53261,70252,00257,65257,651.181.400
15 sept 2022261,04271,52256,23259,22259,22863.200
14 sept 2022265,24266,87258,27262,84262,84664.000
13 sept 2022265,39270,00258,89262,33262,33990.300
12 sept 2022274,01289,07274,01277,62277,62809.600
09 sept 2022265,59279,97263,99273,56273,561.813.000
08 sept 2022251,46263,60250,00261,71261,711.345.300
07 sept 2022243,44258,17241,87258,05258,05699.400
06 sept 2022255,41255,90241,50243,71243,71721.900
02 sept 2022255,40257,81248,97252,17252,17431.800
01 sept 2022252,50254,91246,62252,71252,71576.800
31 ago 2022266,77268,11254,92255,91255,91576.700
30 ago 2022272,43272,43262,75265,64265,64398.500
29 ago 2022263,82270,37263,82266,94266,94508.500
26 ago 2022293,34295,13264,83266,91266,911.188.700
25 ago 2022295,00299,17291,69294,64294,64449.100
24 ago 2022292,95297,14288,60292,77292,77336.500
23 ago 2022296,07299,54290,60292,79292,79395.700
22 ago 2022290,01296,05285,27293,08293,08553.800
19 ago 2022307,85308,37295,34298,30298,30541.900
18 ago 2022311,00313,00306,09311,31311,31354.700
17 ago 2022321,00325,19310,08312,88312,88721.200
16 ago 2022310,04338,61308,01329,31329,31905.100
15 ago 2022307,56315,07305,00312,40312,40535.000
12 ago 2022307,39309,54302,56307,56307,56402.900
11 ago 2022308,00310,25299,89303,50303,50616.000
10 ago 2022294,48300,95290,42299,29299,29623.400
09 ago 2022293,04293,73275,51283,06283,06646.600
08 ago 2022289,99306,04289,99297,65297,65788.400
05 ago 2022281,50289,97279,85286,87286,87391.400
04 ago 2022286,20290,20282,71283,85283,85328.800
03 ago 2022283,94290,54282,12287,65287,65602.000
02 ago 2022277,57283,20276,74279,81279,81427.900
01 ago 2022276,47285,40275,51282,14282,14617.100
29 jul 2022272,15281,77265,50279,43279,43596.000
28 jul 2022261,91272,23256,61271,19271,19602.000
27 jul 2022254,11263,67250,96262,16262,16420.500
26 jul 2022254,10256,12250,06250,44250,44458.200
25 jul 2022267,68267,68258,24262,75262,75418.600
22 jul 2022274,99279,84265,16269,22269,22506.100
21 jul 2022272,72277,55269,32276,43276,43476.600
20 jul 2022266,78274,32262,16273,41273,41672.800
19 jul 2022262,61266,86257,00265,26265,26432.500
18 jul 2022268,30271,50256,54257,51257,51681.100
15 jul 2022258,38270,40258,25267,32267,321.068.200
14 jul 2022259,50261,24250,30255,64255,641.022.900
13 jul 2022256,24266,85256,24262,39262,39681.400
12 jul 2022259,28265,86257,70261,49261,49651.000
11 jul 2022260,18263,82254,71257,73257,73904.100
08 jul 2022252,02265,98252,02262,10262,101.344.300
07 jul 2022242,74255,95242,74255,25255,251.060.600
06 jul 2022243,20247,41239,63241,82241,82927.300
05 jul 2022217,97244,82213,56243,61243,611.573.900
01 jul 2022211,00221,62210,00220,70220,701.118.900
30 jun 2022219,06219,78207,37212,26212,263.361.900
29 jun 2022239,79241,96234,08237,32237,32843.000
28 jun 2022257,87261,38243,69243,79243,79593.400
27 jun 2022270,50271,00253,87256,02256,02572.300
24 jun 2022261,49269,92260,46268,25268,25829.100
23 jun 2022248,76257,37243,85256,68256,68541.900
22 jun 2022241,88255,45239,78247,29247,29633.000
21 jun 2022248,50256,01244,55245,56245,56912.100
17 jun 2022233,87247,03230,70245,44245,441.140.700
16 jun 2022240,43242,51227,26231,66231,661.471.400
15 jun 2022246,93254,00242,82250,34250,34907.300
14 jun 2022258,76262,20242,63245,33245,33829.500
13 jun 2022269,31272,40257,19257,99257,99915.900
10 jun 2022280,75285,35270,17278,07278,07778.000
09 jun 2022298,19302,94286,66287,65287,65509.600
08 jun 2022306,09310,60298,72300,54300,54498.500
07 jun 2022301,50308,25295,00306,09306,09724.700
06 jun 2022308,21314,55299,65310,21310,211.077.800
03 jun 2022295,52313,99291,78304,63304,631.957.100
02 jun 2022289,00302,91283,37301,94301,942.219.200
01 jun 2022293,25294,00284,60290,00290,00818.700
31 may 2022290,00296,66284,93290,08290,08854.300
27 may 2022278,96292,05278,96291,03291,03895.900
26 may 2022266,11281,71266,11278,41278,411.025.500
25 may 2022241,31261,21241,21256,17256,17983.200
24 may 2022250,31250,31236,29246,29246,291.181.800
23 may 2022268,50269,24255,25256,42256,421.295.600
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 2022290,99299,65287,27289,65289,65766.800
12 may 2022275,05289,72270,96285,32285,32743.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...