Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
268,25+11,57 (+4,51%)
Al cierre: 04:00PM EDT
268,70 +0,45 (+0,17%)
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 2022261,49269,92260,46268,25268,25827.900
23 jun 2022248,76257,37243,85256,68256,68541.900
22 jun 2022241,88255,45239,78247,29247,29633.000
21 jun 2022248,50256,01244,55245,56245,56912.100
17 jun 2022233,87247,03230,70245,44245,441.140.200
16 jun 2022240,43242,51227,26231,66231,661.471.400
15 jun 2022246,93254,00242,82250,34250,34907.300
14 jun 2022258,76262,20242,63245,33245,33829.500
13 jun 2022269,31272,40257,19257,99257,99915.900
10 jun 2022280,75285,35270,17278,07278,07778.000
09 jun 2022298,19302,94286,66287,65287,65509.600
08 jun 2022306,09310,60298,72300,54300,54498.500
07 jun 2022301,50308,25295,00306,09306,09724.700
06 jun 2022308,21314,55299,65310,21310,211.077.800
03 jun 2022295,52313,99291,78304,63304,631.955.700
02 jun 2022289,00302,91283,37301,94301,942.219.200
01 jun 2022293,25294,00284,60290,00290,00818.700
31 may 2022290,00296,66284,93290,08290,08854.300
27 may 2022278,96292,05278,96291,03291,03895.900
26 may 2022266,11281,71266,11278,41278,411.025.500
25 may 2022241,31261,21241,21256,17256,17983.200
24 may 2022250,31250,31236,29246,29246,291.181.800
23 may 2022268,50269,24255,25256,42256,421.295.600
20 may 2022284,51284,51258,02268,60268,60824.000
19 may 2022259,62283,70259,62276,38276,381.436.200
18 may 2022279,03288,73261,00262,82262,822.555.600
17 may 2022291,85301,99288,69298,28298,281.660.600
16 may 2022286,48288,05276,73279,83279,831.126.200
13 may 2022290,99299,65287,27289,65289,65766.800
12 may 2022275,05289,72270,96285,32285,32743.800
11 may 2022286,68298,18277,84279,45279,45688.600
10 may 2022296,30296,85278,97290,32290,32774.900
09 may 2022286,50304,00282,52290,50290,501.110.400
06 may 2022302,02306,00286,07293,31293,31984.700
05 may 2022330,42331,32304,72309,21309,211.146.400
04 may 2022341,91341,98318,30339,70339,701.008.600
03 may 2022343,73348,40337,10344,73344,73422.300
02 may 2022336,01348,07330,56347,83347,83538.700
29 abr 2022349,28355,45335,41336,12336,12699.700
28 abr 2022345,37354,56334,88353,00353,00998.200
27 abr 2022332,48346,39332,00340,51340,51998.000
26 abr 2022332,76342,42325,80332,59332,59828.200
25 abr 2022319,64337,67317,56337,37337,37969.400
22 abr 2022334,04334,81319,35320,00320,001.085.300
21 abr 2022341,00346,69334,72337,16337,16876.900
20 abr 2022348,72350,08337,91338,35338,35656.900
19 abr 2022329,14353,24329,14348,39348,39947.000
18 abr 2022332,62339,87324,76327,56327,561.585.800
14 abr 2022350,30361,76331,67334,53334,531.632.500
13 abr 2022343,10358,82342,18353,22353,22895.000
12 abr 2022346,57359,50345,00346,60346,601.213.800
11 abr 2022327,82348,54327,14340,89340,891.004.400
08 abr 2022324,67342,92320,56335,78335,781.315.200
07 abr 2022334,01337,71313,85327,82327,821.516.900
06 abr 2022344,74346,99327,01335,07335,071.634.500
05 abr 2022343,06360,10342,76354,33354,333.096.100
04 abr 2022322,00330,90317,00330,85330,852.037.100
01 abr 2022326,95329,00317,89320,54320,541.677.000
31 mar 2022329,25330,97323,40326,09326,092.641.700
30 mar 2022353,51358,98332,78334,28334,285.586.500
29 mar 2022387,14390,85375,40385,69385,692.433.200
28 mar 2022352,30368,11352,15367,50367,50831.100
25 mar 2022365,92365,92348,66351,96351,96520.300
24 mar 2022359,51363,00351,18361,55361,55397.000
23 mar 2022367,05368,33354,62360,32360,32502.500
22 mar 2022373,85382,43372,21373,66373,66499.900
21 mar 2022371,40375,49360,50369,83369,83448.600
18 mar 2022360,00376,36360,00374,50374,50645.800
17 mar 2022361,10366,61350,47363,80363,80507.300
16 mar 2022345,48356,80337,58352,59352,59472.000
15 mar 2022329,00343,08326,21340,33340,33460.200
14 mar 2022328,00340,28320,81325,85325,85487.400
11 mar 2022345,77345,77324,57325,08325,08426.400
10 mar 2022338,59346,97331,59340,74340,74372.100
09 mar 2022346,45357,40344,25346,33346,33645.900
08 mar 2022331,00344,90321,78332,73332,731.168.300
07 mar 2022365,39372,34330,56331,00331,001.332.200
04 mar 2022393,15395,00359,25366,58366,58767.200
03 mar 2022410,67412,72395,31395,31395,31435.000
02 mar 2022399,26410,68393,82407,42407,42371.700
01 mar 2022406,00408,60389,96396,20396,20513.800
28 feb 2022395,80403,78389,51401,87401,87351.600
25 feb 2022385,11397,49373,66396,32396,32486.300
24 feb 2022346,75384,35346,07382,44382,44980.800
23 feb 2022377,24382,69363,92367,27367,27369.100
22 feb 2022391,25394,77367,17373,62373,62624.400
18 feb 2022405,52410,22392,30400,20400,20387.200
17 feb 2022415,66418,57399,30402,53402,53323.700
16 feb 2022420,15425,85411,68420,09420,09385.700
15 feb 2022417,70428,00417,70426,45426,45477.700
14 feb 2022405,61421,36405,61408,62408,62281.400
11 feb 2022416,69425,96407,35408,59408,59371.900
10 feb 2022412,26441,67412,26421,56421,56611.600
09 feb 2022419,99425,93411,31422,30422,30423.800
08 feb 2022404,84415,71403,04411,22411,22372.700
07 feb 2022403,16415,33402,17407,87407,87404.000
04 feb 2022400,00407,19393,02404,07404,07353.000
03 feb 2022398,09408,71392,10396,40396,40370.400
02 feb 2022416,00416,00396,65402,59402,59475.100
01 feb 2022405,78417,44399,31412,28412,28592.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...