Mercados españoles cerrados

Ramsay Health Care Limited (RHC.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
48,53-0,18 (-0,37%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202449,0049,1248,5348,5348,531.803.502
20 jun 202449,0549,0548,5548,7148,71576.398
19 jun 202448,9449,2448,6749,2449,24349.858
18 jun 202448,6249,0048,2649,0049,00361.786
17 jun 202448,4548,6248,1848,3748,37329.064
14 jun 202448,2548,5648,1648,2948,29237.224
13 jun 202448,4648,7048,1748,4048,40509.022
12 jun 202448,5948,7547,8348,1148,11296.810
11 jun 202448,9249,1148,5048,6848,68471.632
07 jun 202449,2749,3048,7249,3049,30330.563
06 jun 202449,3649,5048,9349,2049,20331.849
05 jun 202448,4449,0048,1049,0049,00466.253
04 jun 202447,8449,4747,7548,4748,47886.662
03 jun 202447,5247,6946,7847,0047,00533.175
31 may 202447,3647,4746,8147,1147,111.119.787
30 may 202446,9347,0046,5446,8746,87682.643
29 may 202447,3047,6146,3347,1747,171.163.667
28 may 202449,4549,6347,8347,9847,98540.975
27 may 202448,9550,3548,8549,5249,52429.727
24 may 202448,8449,0948,6248,6748,67324.632
23 may 202448,5649,4348,4349,4349,43476.586
22 may 202448,9348,9648,2848,8648,86398.180
21 may 202449,5149,6848,7248,9648,96560.109
20 may 202449,9350,2249,5549,7649,76288.175
17 may 202450,5750,5949,8049,9949,99547.043
16 may 202451,5151,6550,8750,9550,95499.897
15 may 202451,4051,4850,7650,7950,79221.003
14 may 202450,7451,8050,6151,3051,30394.973
13 may 202450,2450,8250,0850,7950,79304.961
10 may 202450,2050,4049,8350,1150,11394.074
09 may 202451,0051,0050,1250,3150,31403.871
08 may 202451,5851,7550,9151,2051,20387.145
07 may 202451,4051,8151,0451,6051,60314.510
06 may 202451,1551,6951,0351,1051,10304.990
03 may 202451,1351,5250,9051,2251,22325.915
02 may 202451,0751,5750,9350,9850,98414.312
01 may 202451,7551,8751,0851,0851,08312.300
30 abr 202451,8052,4351,8052,2552,25298.058
29 abr 202452,2652,9252,1252,5052,50410.213
26 abr 202451,8551,9551,2951,4651,46417.772
24 abr 202453,1153,5052,4052,4052,40441.182
23 abr 202452,3753,7252,2452,5852,58757.171
22 abr 202450,5851,0950,1951,0851,08335.410
19 abr 202450,3550,4049,5750,0950,09331.547
18 abr 202450,7850,9950,4550,5850,58273.988
17 abr 202451,3251,4051,0251,0851,08240.840
16 abr 202451,5151,7551,0651,4851,48318.179
15 abr 202451,5552,0951,3051,9151,91327.115
12 abr 202451,8052,1451,6252,0052,00256.406
11 abr 202453,0153,1252,1452,1552,15431.807
10 abr 202453,9954,3353,6853,7653,76202.764
09 abr 202454,2454,4953,5153,5153,51393.321
08 abr 202454,0354,5953,9754,2954,29284.400
05 abr 202453,3454,2552,9554,0154,01383.413
04 abr 202453,3654,3153,3354,0454,04307.706
03 abr 202453,5953,6052,8353,1953,19733.794
02 abr 202454,8755,4554,2654,7154,71741.195
28 mar 202456,4856,6755,7956,5156,51628.205
27 mar 202455,2056,2755,0256,2756,27563.964
26 mar 202454,8755,1954,5055,1955,19265.732
25 mar 202455,0055,3354,6055,0955,09249.525
22 mar 202454,4455,0654,1755,0055,00532.631
21 mar 202454,6554,6654,1154,4754,47455.989
20 mar 202454,2354,4053,7754,3154,31348.675
19 mar 202454,1254,3053,4054,2354,23219.570
18 mar 202454,2654,5053,8354,3054,30227.904
15 mar 202454,2654,7653,9154,6354,63867.634
14 mar 202455,1755,1954,1354,6954,69500.334
13 mar 202455,4055,6554,9055,1755,17421.416
12 mar 202455,3355,9155,1755,4055,40373.785
11 mar 202455,9755,9755,0355,1555,15372.212
11 mar 20240.4 Dividendo
08 mar 202456,8957,2356,0356,2455,84447.937
07 mar 202456,5357,0956,1356,7856,38418.871
06 mar 202455,2256,5754,8656,4756,07593.261
05 mar 202454,6455,6054,1955,4855,09715.930
04 mar 202454,7054,7953,7354,7554,36447.783
01 mar 202454,3554,4652,8954,4654,07605.040
29 feb 202450,0055,1949,4554,9154,521.987.131
28 feb 202451,0051,1950,5951,1950,83308.697
27 feb 202450,7851,0250,0650,9750,61413.547
26 feb 202451,2051,2750,7151,1850,82323.909
23 feb 202451,0251,0650,4250,7550,39274.868
22 feb 202450,4450,9050,2750,7850,42208.472
21 feb 202450,6751,2550,4650,5150,15353.981
20 feb 202450,9051,0350,2150,7950,43292.822
19 feb 202452,3452,3450,7050,8250,46350.810
16 feb 202452,2452,5252,0052,2351,86298.673
15 feb 202451,5552,2451,5051,7851,41309.937
14 feb 202450,9651,8150,9651,4451,07307.409
13 feb 202451,2452,0451,0752,0051,63346.810
12 feb 202451,2851,3450,4751,0550,69171.401
09 feb 202450,6951,5650,6451,3450,97269.270
08 feb 202450,5251,0250,4050,7050,34206.923
07 feb 202450,1750,6549,8050,3750,01436.483
06 feb 202450,6550,8250,1650,1949,83347.915
05 feb 202450,7150,9350,3050,7850,42569.784
02 feb 202451,0751,2550,9451,1550,79395.937
01 feb 202451,0851,2150,4750,8050,44291.176
31 ene 202450,4951,2350,2251,2350,87660.151
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...