RH - RH

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 2023247,99254,55247,85252,21252,21490.400
01 jun 2023243,86246,98236,66244,64244,64536.700
31 may 2023252,00252,90242,01244,98244,98591.400
30 may 2023249,50252,00244,60251,67251,67838.000
26 may 2023243,74249,59235,64246,82246,821.811.600
25 may 2023261,14262,30253,01254,63254,63790.500
24 may 2023254,69261,86251,21259,77259,77891.100
23 may 2023260,00265,29254,72256,68256,681.099.800
22 may 2023260,19261,00254,94256,69256,69931.300
19 may 2023264,16265,05257,11261,42261,42688.700
18 may 2023260,13265,99257,45265,62265,62754.400
17 may 2023242,00259,41240,13258,59258,591.285.600
16 may 2023254,55255,23240,17241,41241,411.790.400
15 may 2023259,27264,67258,53264,63264,631.088.100
12 may 2023264,47264,91257,83259,73259,73635.900
11 may 2023263,01265,47260,08265,01265,01797.800
10 may 2023266,21269,30259,45262,26262,26727.200
09 may 2023255,20266,18254,94262,72262,72674.800
08 may 2023261,55262,75254,86257,42257,42903.300
05 may 2023256,38263,69255,05261,72261,72755.500
04 may 2023255,64256,99251,79252,49252,49554.500
03 may 2023256,94263,45256,16256,57256,57530.100
02 may 2023257,56260,94251,46257,80257,80576.100
01 may 2023256,14262,70254,97259,36259,36808.100
28 abr 2023254,57256,57251,70255,13255,13607.200
27 abr 2023247,65256,84246,20254,75254,75486.200
26 abr 2023247,21248,19244,45245,20245,20735.100
25 abr 2023251,28251,56245,33245,65245,65553.100
24 abr 2023245,76252,45245,76251,40251,40901.500
21 abr 2023247,40249,05244,16245,15245,15424.500
20 abr 2023247,81251,71245,28245,99245,99588.100
19 abr 2023242,71251,93241,29250,14250,14688.900
18 abr 2023241,73245,57240,45245,27245,27712.600
17 abr 2023233,67239,25232,54239,17239,17591.700
14 abr 2023236,26238,25230,75233,88233,88733.100
13 abr 2023236,69238,19234,30235,74235,74655.100
12 abr 2023244,43246,32235,24235,46235,46649.400
11 abr 2023242,05242,39236,60239,17239,17739.800
10 abr 2023235,29240,88234,64240,61240,61444.500
06 abr 2023231,84239,15230,65236,93236,93878.700
05 abr 2023238,95239,64231,86232,18232,181.190.100
04 abr 2023243,00243,50233,92241,70241,701.205.800
03 abr 2023243,00246,11239,74241,83241,831.146.600
31 mar 2023238,59244,90238,59243,55243,551.332.000
30 mar 2023238,00249,94234,00237,63237,634.109.800
29 mar 2023244,21246,28239,32245,71245,712.599.500
28 mar 2023240,44246,46239,80241,29241,29790.300
27 mar 2023244,64244,64237,19241,01241,01820.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...