RH - RH

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 2019233,91243,67231,90241,97241,972.834.928
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
25 sept. 2019168,55172,00167,33170,05170,05612.900
24 sept. 2019168,49170,97166,22168,62168,62694.700
23 sept. 2019168,02171,28167,80168,32168,32678.500
20 sept. 2019170,22171,47167,17169,00169,001.063.200
19 sept. 2019173,77175,29168,33169,49169,491.031.600
18 sept. 2019173,39173,39168,74171,51171,51835.600
17 sept. 2019169,55172,98169,40172,73172,73815.400
16 sept. 2019172,73174,29168,33169,56169,561.205.800
13 sept. 2019166,98174,41165,14173,63173,632.533.800
12 sept. 2019168,21173,20165,00169,12169,122.639.000
11 sept. 2019155,35171,13154,08166,95166,954.400.100
10 sept. 2019153,62159,04152,00158,88158,882.719.000
09 sept. 2019152,89154,79150,51153,51153,511.360.700
06 sept. 2019145,20151,58145,00149,07149,071.074.600
05 sept. 2019142,20145,82141,93144,57144,57798.000
04 sept. 2019142,40143,34139,10140,11140,11459.900
03 sept. 2019141,85143,73138,20140,60140,60676.600
30 ago. 2019143,28144,58141,01143,25143,25440.100
29 ago. 2019143,80144,59138,10142,84142,84797.000
28 ago. 2019141,74143,59140,43143,05143,05649.300
27 ago. 2019145,98146,20141,76143,01143,01476.000
26 ago. 2019142,28145,62139,60145,06145,06484.800
23 ago. 2019145,57149,76141,45142,07142,07773.600
22 ago. 2019145,82148,25143,44146,66146,66612.400
21 ago. 2019142,37146,47142,00144,55144,55671.100
20 ago. 2019141,98142,23140,09140,40140,40328.900
19 ago. 2019142,66143,68141,02142,00142,00411.600
16 ago. 2019138,63141,17138,63139,20139,20544.700
15 ago. 2019137,64139,00134,07137,32137,32682.700
14 ago. 2019138,71139,00135,12136,93136,93823.700
13 ago. 2019140,00143,00138,60142,06142,06598.400
12 ago. 2019136,00141,76136,00140,89140,89644.100
09 ago. 2019139,35141,23135,50137,18137,18617.800
08 ago. 2019137,10140,62136,51139,97139,97574.200
07 ago. 2019133,28136,37133,14135,23135,23505.900
06 ago. 2019134,31137,84133,92136,10136,10617.200
05 ago. 2019133,92134,68131,92134,05134,05894.400
02 ago. 2019136,61138,20132,66136,83136,83975.800
01 ago. 2019143,23144,87134,50136,08136,081.680.100
31 jul. 2019139,60141,99137,67139,40139,40674.400
30 jul. 2019136,92140,51133,91139,99139,991.670.500
29 jul. 2019130,10132,30129,35132,18132,18516.600
26 jul. 2019128,50130,98127,80130,78130,78534.600
25 jul. 2019129,95130,09127,10127,86127,86567.600
24 jul. 2019125,00129,84125,00129,21129,21682.200
23 jul. 2019124,64126,04123,48125,13125,13521.300
22 jul. 2019124,80127,41123,19123,77123,77528.100
19 jul. 2019126,49128,00124,50124,81124,81417.400
18 jul. 2019124,07126,53122,09126,40126,40866.300
*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