Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
335,23-16,74 (-4,76%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 oct. 2020349,00351,58330,64335,23335,23562.000
29 oct. 2020356,07365,57351,00351,97351,97359.300
28 oct. 2020357,24360,29351,55353,60353,60444.300
27 oct. 2020367,92374,86362,69363,97363,97423.300
26 oct. 2020387,50391,07363,26365,20365,20575.600
23 oct. 2020379,00395,80374,12394,08394,08640.600
22 oct. 2020365,89379,60363,00378,74378,74600.300
21 oct. 2020368,71373,15362,63363,00363,00544.200
20 oct. 2020372,13376,51365,49366,02366,02576.300
19 oct. 2020375,22380,33362,00373,43373,43879.800
16 oct. 2020390,82398,74384,78385,30385,30300.600
15 oct. 2020384,78391,50381,94389,65389,65364.500
14 oct. 2020394,15404,77385,55389,34389,34574.100
13 oct. 2020368,04393,59364,80390,85390,85702.900
12 oct. 2020373,80375,00361,87365,46365,46452.100
09 oct. 2020379,70384,90369,27371,46371,46432.100
08 oct. 2020378,90379,55370,28376,08376,08380.700
07 oct. 2020368,81379,46368,43377,72377,72409.300
06 oct. 2020379,83380,66361,79361,98361,98522.800
05 oct. 2020383,92387,95372,22379,36379,36613.700
02 oct. 2020369,26388,36369,26384,74384,74474.800
01 oct. 2020384,95387,99373,01379,28379,28507.900
30 sept. 2020376,50388,30376,50382,62382,62644.400
29 sept. 2020372,71385,01369,19375,32375,32745.800
28 sept. 2020363,61363,98354,74361,06361,06384.100
25 sept. 2020350,00355,25341,05354,59354,59413.000
24 sept. 2020352,99360,17345,67351,20351,20624.700
23 sept. 2020371,47373,90352,41352,66352,66707.900
22 sept. 2020373,46381,69368,33371,96371,96607.100
21 sept. 2020367,60372,93361,75371,97371,97603.100
18 sept. 2020384,33386,00371,05378,42378,421.174.900
17 sept. 2020373,77383,51371,51379,54379,54441.800
16 sept. 2020378,86395,00375,74381,54381,54791.500
15 sept. 2020384,25385,56368,24374,24374,24496.800
14 sept. 2020387,99389,94367,70380,53380,53982.400
11 sept. 2020388,25392,05367,80381,45381,451.267.500
10 sept. 2020398,05410,49381,46385,46385,465.230.200
09 sept. 2020314,15324,15312,00321,08321,081.260.700
08 sept. 2020313,09327,02310,30311,94311,94781.400
04 sept. 2020320,85326,00292,00316,73316,73687.500
03 sept. 2020332,46334,78308,36320,04320,04677.500
02 sept. 2020343,23345,24327,00335,86335,86621.100
01 sept. 2020333,75345,46332,50340,84340,84594.400
31 ago. 2020331,22333,20324,66330,55330,55519.100
28 ago. 2020329,64335,54327,32331,54331,54495.600
27 ago. 2020324,47329,09319,00326,31326,31577.800
26 ago. 2020319,09324,66319,00324,62324,62399.700
25 ago. 2020322,77324,00313,10319,06319,06440.900
24 ago. 2020326,28327,76317,57323,34323,34323.400
21 ago. 2020323,15327,87316,87321,11321,11382.900
20 ago. 2020315,96326,31315,60324,03324,03337.000
19 ago. 2020326,37328,62319,23322,90322,90409.200
18 ago. 2020317,48328,74315,12321,47321,47596.600
17 ago. 2020316,32320,77314,20314,57314,57384.000
14 ago. 2020315,87318,93312,25313,97313,97413.400
13 ago. 2020308,31322,95308,31315,00315,00409.600
12 ago. 2020306,91312,23306,36310,21310,21294.200
11 ago. 2020314,28314,28302,78304,50304,50390.200
10 ago. 2020313,00316,87305,97311,64311,64404.900
07 ago. 2020303,09317,61303,09311,33311,33649.800
06 ago. 2020300,42304,30298,16302,30302,30276.200
05 ago. 2020297,44301,03294,21300,78300,78327.700
04 ago. 2020293,47296,64288,19294,12294,12445.800
03 ago. 2020290,00305,20289,12293,89293,89626.900
31 jul. 2020291,00291,46282,15287,43287,43335.500
30 jul. 2020281,70291,40281,70289,70289,70394.300
29 jul. 2020281,80287,27281,03285,36285,36358.200
28 jul. 2020291,08292,69278,13278,81278,81417.100
27 jul. 2020284,65292,52282,03291,86291,86366.600
24 jul. 2020280,00286,68277,02284,65284,65520.100
23 jul. 2020285,70288,45277,86282,93282,93496.900
22 jul. 2020280,10286,49280,10285,03285,03427.400
21 jul. 2020282,76285,75280,00281,13281,13392.800
20 jul. 2020284,61287,66277,00280,28280,28493.700
17 jul. 2020285,06286,46279,03285,63285,63526.600
16 jul. 2020278,92287,51275,60281,89281,89928.700
15 jul. 2020273,32280,74269,57279,90279,901.004.900
14 jul. 2020257,76267,51254,10267,22267,22570.500
13 jul. 2020263,41275,63258,40258,43258,431.101.000
10 jul. 2020261,03262,38257,94261,23261,23510.200
09 jul. 2020264,94266,89256,53260,59260,59741.300
08 jul. 2020258,89269,21257,51265,34265,341.008.100
07 jul. 2020256,70263,20255,99257,53257,53609.500
06 jul. 2020260,00263,18256,76259,30259,30653.500
02 jul. 2020265,00268,00251,24255,33255,33693.200
01 jul. 2020250,29264,46248,76259,66259,661.114.800
30 jun. 2020253,28256,00247,14248,90248,90664.500
29 jun. 2020253,64255,74246,50252,94252,94540.700
26 jun. 2020255,20258,51252,93254,24254,241.266.000
25 jun. 2020249,41255,65246,12254,25254,25603.900
24 jun. 2020251,75254,49242,21249,72249,72733.600
23 jun. 2020259,00265,83254,00255,11255,11803.700
22 jun. 2020251,17257,06247,53254,30254,30593.400
19 jun. 2020258,59261,75245,21250,12250,12955.800
18 jun. 2020250,12259,50249,67254,26254,26759.700
17 jun. 2020253,84259,55249,91251,82251,82755.300
16 jun. 2020257,00257,42245,85254,90254,901.205.000
15 jun. 2020229,00249,96229,00245,80245,801.013.100
12 jun. 2020238,86243,45226,82235,82235,82933.700
11 jun. 2020232,30238,68227,01229,62229,621.323.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...