RH - RH

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may. 2020207,99209,76200,11202,22202,22307.363
22 may. 2020187,90199,25185,38198,15198,151.580.300
21 may. 2020174,20193,35172,98189,04189,042.221.400
20 may. 2020180,04182,20173,75174,32174,321.093.500
19 may. 2020173,59178,53169,70173,66173,661.011.200
18 may. 2020161,46176,23161,46174,88174,881.583.300
15 may. 2020148,00156,77145,96154,63154,63807.200
14 may. 2020143,25151,10138,42150,24150,241.212.100
13 may. 2020156,30157,98143,79146,61146,611.427.800
12 may. 2020165,50166,60156,14156,40156,40961.800
11 may. 2020158,68167,27156,62164,12164,121.089.300
08 may. 2020154,79161,33153,08159,95159,95808.300
07 may. 2020150,26152,39149,36151,52151,52664.200
06 may. 2020147,68147,83141,50147,00147,00710.900
05 may. 2020150,00151,40143,18143,28143,281.120.400
04 may. 2020132,54143,35129,11142,28142,28865.800
01 may. 2020138,98141,58134,03137,46137,461.049.900
30 abr. 2020152,22152,22143,78143,78143,78941.900
29 abr. 2020150,71159,45149,45154,82154,821.100.600
28 abr. 2020151,03152,36143,74148,94148,941.487.300
27 abr. 2020136,43144,99135,83144,58144,581.432.600
24 abr. 2020126,33134,50125,23132,84132,841.238.600
23 abr. 2020125,98130,40124,14125,19125,191.075.200
22 abr. 2020123,26127,75122,64127,43127,43778.100
21 abr. 2020120,50124,50118,60119,79119,79769.400
20 abr. 2020125,99130,46123,10124,51124,511.361.500
17 abr. 2020128,07132,66127,33129,87129,87920.000
16 abr. 2020124,25125,52119,00121,90121,901.099.300
15 abr. 2020124,00126,48120,57122,87122,871.228.600
14 abr. 2020135,03138,82129,21130,79130,791.612.600
13 abr. 2020119,68129,09116,62128,42128,421.381.300
09 abr. 2020115,96126,22115,57122,65122,652.064.700
08 abr. 2020106,21115,33105,08112,28112,281.705.200
07 abr. 2020110,56113,0099,75105,08105,081.675.600
06 abr. 202093,60104,0392,10103,84103,842.561.600
03 abr. 202089,4292,5084,6186,1986,191.752.500
02 abr. 202088,2599,3087,1189,1189,111.915.000
01 abr. 202094,6098,3386,4188,6388,632.451.900
31 mar. 2020100,63112,0098,56100,47100,474.947.800
30 mar. 2020111,40121,90109,99118,00118,003.376.600
27 mar. 2020101,91113,0097,11110,93110,931.857.100
26 mar. 2020109,93113,50102,69108,14108,142.165.500
25 mar. 2020107,15115,4696,48106,12106,122.627.300
24 mar. 202088,47104,7687,13104,06104,062.472.500
23 mar. 202082,0482,8373,1480,4380,432.046.100
20 mar. 202093,4095,3480,0582,1382,131.962.100
19 mar. 202080,3695,3474,3091,8391,832.563.300
18 mar. 202083,9693,3978,0681,3481,341.942.700
17 mar. 202096,13102,8989,8492,9492,941.960.600
16 mar. 2020105,10113,3893,2994,0094,002.294.600
13 mar. 2020117,38123,50105,54123,12123,121.885.500
12 mar. 2020116,10119,96101,00107,76107,762.514.900
11 mar. 2020141,16142,39122,43126,24126,242.245.100
10 mar. 2020155,66155,66140,07146,07146,071.473.100
09 mar. 2020150,52157,99147,28147,79147,791.413.900
06 mar. 2020169,05176,63161,12167,22167,221.630.000
05 mar. 2020183,85184,35170,63174,81174,811.372.300
04 mar. 2020185,77191,13181,78190,04190,04894.300
03 mar. 2020193,24199,74182,01183,44183,441.073.700
02 mar. 2020182,22193,05175,68192,96192,961.449.800
28 feb. 2020184,80189,64177,30181,40181,401.889.000
27 feb. 2020202,42207,99192,03192,50192,501.287.600
26 feb. 2020212,97219,09207,85210,10210,10666.100
25 feb. 2020222,03224,00210,39211,77211,77962.500
24 feb. 2020222,01228,40217,02218,44218,441.126.800
21 feb. 2020243,31245,39234,47236,45236,45988.800
20 feb. 2020247,70252,40243,52245,77245,77657.400
19 feb. 2020255,37256,27249,21249,63249,63741.200
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
*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