Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
311,99+6,47 (+2,12%)
Al cierre: 04:00PM EST
311,99 +0,09 (+0,03%)
Después del cierre: 04:10PM EST
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 2023307,19312,00307,19311,99311,99697.538
30 ene 2023305,35313,70305,00305,52305,52462.500
27 ene 2023307,00312,70305,19310,65310,65426.100
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 2023293,36299,77287,21299,17299,17575.800
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
09 ene 2023296,50302,12294,07299,59299,59979.300
06 ene 2023281,00292,44279,66292,07292,07944.300
05 ene 2023273,54284,12272,00281,39281,39677.900
04 ene 2023260,65277,24257,67276,78276,781.139.700
03 ene 2023273,00275,90250,98253,28253,28912.600
30 dic 2022264,25267,55262,67267,19267,19621.600
29 dic 2022262,45268,71261,99268,35268,35545.100
28 dic 2022259,91264,01259,06260,06260,06669.200
27 dic 2022262,45264,15259,04260,63260,63475.900
23 dic 2022262,57267,12257,52264,41264,41569.800
22 dic 2022259,89262,48254,01262,26262,26698.100
21 dic 2022257,68266,00257,03264,47264,47738.800
20 dic 2022250,00260,99248,71255,07255,07678.100
19 dic 2022255,00255,00246,72252,06252,061.134.400
16 dic 2022255,97261,02250,80255,00255,001.356.300
15 dic 2022254,55260,62248,01259,90259,90861.400
14 dic 2022260,49265,31256,11259,48259,48948.600
13 dic 2022265,27266,33258,02263,06263,061.330.500
12 dic 2022264,66266,89248,25253,06253,061.871.100
09 dic 2022255,30280,76251,50274,48274,481.705.300
08 dic 2022263,97267,50258,72266,38266,38988.800
07 dic 2022256,00263,91255,25262,05262,05522.600
06 dic 2022262,00262,00253,49259,04259,04735.500
05 dic 2022277,09278,91256,63260,81260,81841.100
02 dic 2022275,70284,05274,32280,86280,86551.200
01 dic 2022288,94292,63276,89281,20281,20636.800
30 nov 2022277,70287,98271,35286,83286,83719.500
29 nov 2022274,89276,91268,62276,15276,15411.000
28 nov 2022275,47280,50272,87275,07275,07444.000
25 nov 2022275,69278,97273,77277,22277,22209.600
23 nov 2022271,09276,72268,21276,45276,45433.400
22 nov 2022266,93273,31265,27270,25270,25558.800
21 nov 2022268,86270,50258,19263,12263,12930.900
18 nov 2022276,70281,16269,96274,95274,95894.700
17 nov 2022285,85290,41282,82288,50288,50656.500
16 nov 2022286,57295,37280,78291,12291,12816.000
15 nov 2022299,15303,05290,32296,10296,10751.600
14 nov 2022288,82289,88278,25285,22285,22696.400
11 nov 2022283,43297,81282,12291,34291,34763.900
10 nov 2022271,71282,56270,01282,56282,561.448.200
09 nov 2022253,65259,19248,34253,47253,47533.700
08 nov 2022262,90265,49251,53258,05258,05696.400
07 nov 2022249,91260,30248,80259,23259,23698.500
04 nov 2022243,00246,21232,63246,06246,06631.200
03 nov 2022229,90238,58229,00236,14236,14436.900
02 nov 2022249,14250,37233,49233,97233,97673.500
01 nov 2022259,85261,43249,56250,44250,44440.400
31 oct 2022253,03258,60251,36253,93253,93429.700
28 oct 2022242,11257,69242,11255,58255,58590.500
27 oct 2022251,99256,83245,14245,31245,31512.600
26 oct 2022246,71258,79244,51252,14252,14620.400
25 oct 2022236,34256,18234,55246,98246,98894.100
24 oct 2022242,20242,80230,50234,46234,46743.700
21 oct 2022229,00241,81227,00240,40240,40605.100
20 oct 2022236,00241,10230,60231,64231,64605.100
19 oct 2022243,22243,92233,10235,72235,72548.400
18 oct 2022250,29254,00243,30246,25246,25499.300
17 oct 2022241,70245,65239,06241,00241,00525.300
14 oct 2022245,44250,94233,40234,04234,04652.300
13 oct 2022237,43248,06231,88243,66243,66902.700
12 oct 2022250,96254,00246,67247,10247,10454.500
11 oct 2022249,34254,75245,05251,34251,34630.300
10 oct 2022258,25258,35243,69250,66250,66524.200
07 oct 2022259,62262,47253,72256,84256,84532.100
06 oct 2022262,50268,25261,25264,88264,88433.300
05 oct 2022260,69267,41255,84264,41264,41477.700
04 oct 2022262,67268,39260,40265,71265,71548.700
03 oct 2022247,34256,88243,07254,26254,26612.400
30 sept 2022247,83252,02242,19246,07246,07629.000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...