RH - RH

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 2020255,37256,27249,21249,63249,63731.559
18 feb. 2020246,40254,97245,87252,10252,101.187.800
14 feb. 2020239,03240,59233,15238,18238,18469.300
13 feb. 2020240,00243,40237,81238,65238,65774.200
12 feb. 2020237,00241,98236,52241,53241,53992.100
11 feb. 2020229,03236,84226,21236,51236,511.054.900
10 feb. 2020214,91230,49214,82227,84227,841.213.300
07 feb. 2020218,06219,81215,28215,96215,96330.300
06 feb. 2020219,78220,22217,11218,65218,65438.000
05 feb. 2020217,84221,91217,84220,28220,28538.700
04 feb. 2020212,31216,88211,29214,06214,06500.200
03 feb. 2020210,51212,94208,00208,62208,62702.500
31 ene. 2020218,74218,74208,34208,75208,75729.300
30 ene. 2020218,00223,10217,01219,49219,49332.200
29 ene. 2020223,33224,75219,93220,42220,42409.200
28 ene. 2020216,19222,64214,84220,74220,74668.300
27 ene. 2020216,43217,46213,01213,93213,93782.400
24 ene. 2020226,29227,20219,20221,11221,11521.700
23 ene. 2020223,00228,49221,27225,85225,85505.900
22 ene. 2020223,92228,16222,31223,87223,87910.200
21 ene. 2020222,34224,39219,52221,23221,23887.600
17 ene. 2020224,59229,70222,30222,39222,39848.600
16 ene. 2020221,83223,67218,22223,28223,28616.900
15 ene. 2020223,13224,16219,57221,06221,06736.300
14 ene. 2020214,97225,25214,04223,36223,361.345.500
13 ene. 2020208,49215,93203,15215,51215,511.555.900
10 ene. 2020217,95218,26207,09207,63207,632.169.700
09 ene. 2020212,60219,62210,10218,46218,461.356.200
08 ene. 2020215,62216,60211,15211,32211,321.003.400
07 ene. 2020214,06216,20211,10215,87215,871.121.500
06 ene. 2020207,27213,79205,68212,77212,771.473.100
03 ene. 2020210,00210,78206,53209,40209,40708.700
02 ene. 2020214,86214,86209,83211,50211,501.012.600
31 dic. 2019210,78215,83210,19213,50213,503.714.700
30 dic. 2019214,47215,90209,26211,96211,961.321.800
27 dic. 2019222,26222,66212,39214,87214,872.309.400
26 dic. 2019228,50229,55224,59227,74227,74709.400
24 dic. 2019223,10228,40223,04228,13228,13359.400
23 dic. 2019221,98223,19218,50222,95222,95639.200
20 dic. 2019223,97224,19219,90220,80220,80998.800
19 dic. 2019220,90226,87220,50223,06223,06927.800
18 dic. 2019222,14224,63218,20221,10221,10616.600
17 dic. 2019222,12223,49219,66222,43222,43641.300
16 dic. 2019220,00224,49216,06220,50220,50822.600
13 dic. 2019221,00224,73217,60218,97218,971.207.000
12 dic. 2019233,00233,00218,67220,50220,502.623.000
11 dic. 2019233,21234,14230,33233,21233,21892.700
10 dic. 2019238,00238,33232,78233,00233,001.370.700
09 dic. 2019240,02240,81236,49237,37237,371.872.400
06 dic. 2019233,91243,67231,90241,97241,972.915.000
05 dic. 2019210,00233,33209,15233,17233,175.669.900
04 dic. 2019202,00207,01199,51205,62205,622.096.600
03 dic. 2019196,66200,23193,00199,90199,90908.300
02 dic. 2019206,33206,33199,01199,26199,261.581.800
29 nov. 2019204,58208,33204,04205,59205,59527.600
27 nov. 2019206,71207,40202,03205,06205,061.168.300
26 nov. 2019203,15207,28201,76206,22206,22975.600
25 nov. 2019196,91202,43196,14202,14202,141.001.800
22 nov. 2019195,52198,66192,35195,54195,541.083.400
21 nov. 2019189,95199,29188,25195,08195,081.681.900
20 nov. 2019182,46192,39181,04189,74189,741.363.300
19 nov. 2019187,26187,55178,50182,22182,221.201.400
18 nov. 2019188,43192,74186,87187,55187,551.314.900
15 nov. 2019187,19190,50182,01188,47188,472.959.700
14 nov. 2019173,53176,49173,27175,22175,22590.000
13 nov. 2019174,25175,50171,63172,98172,98578.700
12 nov. 2019175,19175,55173,39174,49174,49346.700
11 nov. 2019174,07175,74172,25174,71174,71379.400
08 nov. 2019174,78176,59172,21175,04175,04504.700
07 nov. 2019174,50177,93174,12175,26175,26761.300
06 nov. 2019171,35173,92170,91173,10173,10485.200
05 nov. 2019174,05177,46171,61172,68172,68625.000
04 nov. 2019178,00178,89171,00173,29173,29825.900
01 nov. 2019181,79182,47173,23175,84175,84765.200
31 oct. 2019182,50182,94174,82181,70181,701.119.900
30 oct. 2019186,87187,50182,13184,94184,94558.900
29 oct. 2019186,50189,66186,50187,11187,11400.400
28 oct. 2019189,46192,00184,04186,50186,50571.100
25 oct. 2019183,60190,56183,48188,59188,591.332.800
24 oct. 2019186,81187,30182,50185,17185,171.217.500
23 oct. 2019184,79186,14183,36186,08186,08435.500
22 oct. 2019184,62186,85184,54184,99184,99456.400
21 oct. 2019182,69186,75182,69184,74184,74769.900
18 oct. 2019183,52184,51178,56180,92180,92706.800
17 oct. 2019183,16186,13182,59185,00185,00599.300
16 oct. 2019181,93184,35181,18181,98181,98427.100
15 oct. 2019182,71184,54180,97182,73182,73675.000
14 oct. 2019179,15183,19178,75182,11182,11581.400
11 oct. 2019179,35181,41177,84179,31179,31827.300
10 oct. 2019174,41177,70174,01176,81176,81857.400
09 oct. 2019174,77175,78173,50174,13174,13491.200
08 oct. 2019173,50174,99171,29173,75173,75682.500
07 oct. 2019170,36178,18170,36175,41175,411.112.200
04 oct. 2019168,70170,56167,85170,29170,29437.200
03 oct. 2019165,19169,66162,01169,50169,501.135.200
02 oct. 2019169,29170,05164,30164,95164,951.102.600
01 oct. 2019171,39175,21170,02170,55170,55668.700
30 sept. 2019171,43172,87169,74170,83170,83621.000
27 sept. 2019170,32171,83168,30171,23171,23577.600
26 sept. 2019170,46170,76167,59169,22169,22590.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines