Mercados españoles cerrados

RH (RH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
391,40-12,84 (-3,18%)
Al cierre: 04:00PM EST
391,40 0,00 (0,00%)
Después del cierre: 07:59PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 ene 2022398,88405,70391,29391,40391,40695.000
20 ene 2022425,00435,53402,67404,24404,24777.900
19 ene 2022426,02435,52413,29416,05416,05766.400
18 ene 2022441,24441,45420,72426,27426,271.197.500
14 ene 2022448,11454,25436,11447,46447,461.235.400
13 ene 2022475,96475,96450,53456,22456,22820.500
12 ene 2022484,52491,95467,73473,02473,02527.400
11 ene 2022478,98487,03472,00482,02482,02389.200
10 ene 2022480,84481,00463,71479,60479,60752.600
07 ene 2022512,23520,65490,38494,80494,80636.700
06 ene 2022513,68525,81496,63517,94517,94450.800
05 ene 2022524,00533,37503,78505,92505,92646.000
04 ene 2022543,60548,53525,63530,09530,09390.200
03 ene 2022540,45556,59537,39538,32538,32348.800
31 dic 2021534,58542,70527,05535,94535,94326.400
30 dic 2021533,06546,00531,71536,73536,73301.800
29 dic 2021534,70538,00527,61533,65533,65350.500
28 dic 2021542,45546,60528,30528,99528,99419.700
27 dic 2021545,00550,57537,66541,78541,78300.200
23 dic 2021549,09552,35541,01546,09546,09175.700
22 dic 2021548,79554,03538,98544,57544,57294.700
21 dic 2021536,98550,33536,41548,34548,34359.500
20 dic 2021543,04544,15522,91527,42527,42382.400
17 dic 2021542,00560,00531,55552,82552,82627.900
16 dic 2021572,00575,00537,23546,49546,49485.500
15 dic 2021565,59569,74545,37568,03568,03411.000
14 dic 2021557,82574,25552,22568,20568,20404.100
13 dic 2021602,75613,00564,69567,20567,20550.400
10 dic 2021608,45615,00582,30603,00603,00908.800
09 dic 2021625,00658,51607,11608,51608,512.467.700
08 dic 2021576,04583,75570,00576,96576,961.217.700
07 dic 2021577,03586,75572,74576,34576,34383.200
06 dic 2021540,00571,00539,91562,52562,52588.700
03 dic 2021564,80568,03525,01537,14537,14513.900
02 dic 2021565,00574,85554,23560,75560,75383.700
01 dic 2021590,23600,87564,56564,86564,86436.500
30 nov 2021597,42598,01575,72583,18583,18410.300
29 nov 2021607,70607,70595,58596,78596,78303.600
26 nov 2021596,00607,93593,73599,34599,34141.900
24 nov 2021599,04610,42590,47605,18605,18298.900
23 nov 2021621,04621,60598,08604,45604,45611.100
22 nov 2021643,77645,20624,52627,11627,11430.000
19 nov 2021639,91651,49637,27644,89644,89296.600
18 nov 2021628,06645,00623,00643,05643,05361.400
17 nov 2021656,00656,06618,62624,01624,01538.700
16 nov 2021649,29656,90642,01651,00651,00302.500
15 nov 2021639,14653,25637,88649,29649,29319.500
12 nov 2021629,80638,42626,00635,66635,66333.500
11 nov 2021641,62643,99629,40635,43635,43392.600
10 nov 2021648,74648,74631,10636,74636,74382.600
09 nov 2021657,50664,00649,51652,27652,27313.400
08 nov 2021662,76665,97642,51657,99657,99319.600
05 nov 2021667,69670,95652,75660,09660,09338.900
04 nov 2021678,96680,90661,33662,57662,57311.300
03 nov 2021656,92689,81655,85676,58676,58404.400
02 nov 2021667,68669,54653,88659,43659,43315.000
01 nov 2021664,00676,49656,50669,15669,15294.000
29 oct 2021652,88664,13651,01659,63659,63237.800
28 oct 2021661,28663,97656,76659,47659,47195.100
27 oct 2021664,70664,70649,61653,52653,52239.500
26 oct 2021674,50675,01652,00659,32659,32303.500
25 oct 2021667,67672,98652,00669,28669,28347.500
22 oct 2021668,87673,64659,85667,57667,57290.500
21 oct 2021672,95681,04665,67672,41672,41239.100
20 oct 2021675,00687,88675,00678,47678,47250.200
19 oct 2021688,43699,14673,60674,98674,98323.900
18 oct 2021657,43698,75657,40689,63689,63667.300
15 oct 2021657,70673,91654,93659,07659,07448.100
14 oct 2021638,50656,47637,25653,53653,53355.800
13 oct 2021645,28645,98632,30638,62638,62290.800
12 oct 2021642,23649,06636,71645,59645,59323.300
11 oct 2021645,30651,00638,06638,06638,06217.900
08 oct 2021645,62652,00636,10646,81646,81307.600
07 oct 2021643,21657,89640,70652,48652,48492.400
06 oct 2021632,07637,16622,46630,01630,01370.500
05 oct 2021637,45648,88631,21635,50635,50362.000
04 oct 2021646,98648,32620,00631,70631,70732.200
01 oct 2021665,00667,05641,00646,45646,45839.400
30 sept 2021686,94688,69661,39666,91666,91978.300
29 sept 2021688,88696,48677,26695,02695,02406.800
28 sept 2021695,97700,63682,70683,76683,761.057.800
27 sept 2021683,03708,58683,03704,52704,52366.000
24 sept 2021679,00695,63674,01686,68686,68273.700
23 sept 2021694,41706,65683,76686,21686,21330.400
22 sept 2021675,78694,46672,26685,37685,37382.700
21 sept 2021675,00682,28656,01673,66673,66458.300
20 sept 2021661,64674,78655,96667,25667,25489.200
17 sept 2021680,00681,82669,92672,15672,15535.800
16 sept 2021681,10691,42673,94685,44685,44437.300
15 sept 2021686,36694,58674,01684,99684,99504.000
14 sept 2021700,01706,90690,10690,94690,94323.400
13 sept 2021692,24705,00680,48700,95700,95427.500
10 sept 2021721,32733,10692,54694,47694,47799.100
09 sept 2021706,28733,99692,01725,00725,002.014.400
08 sept 2021665,01673,72647,99672,65672,651.116.900
07 sept 2021683,70686,00663,03664,26664,26430.300
03 sept 2021672,00684,77660,00678,63678,63445.900
02 sept 2021707,00711,68668,71672,00672,00881.700
01 sept 2021701,30710,54699,04704,69704,69271.000
31 ago 2021711,95712,05692,42700,67700,67369.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...