Mercados españoles cerrados en 2 hrs 52 min
IBEX 35
11.067,00 +39,20 (+0,36%) Euro Stoxx 50
4.956,72 -33,16 (-0,66%) Dólar/Euro
1,0700 -0,0001 (-0,01%) Petróleo Brent
88,47 +0,45 (+0,51%) Oro
2.337,90 -0,50 (-0,02%) Bitcoin EUR
59.738,64 -2.549,97 (-4,09%)
Ramsay Health Care Limited (RHC.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 53,11 | 53,50 | 52,40 | 52,40 | 52,40 | 441.182 |
| 23 abr 2024 | 52,37 | 53,72 | 52,24 | 52,58 | 52,58 | 757.171 |
| 22 abr 2024 | 50,58 | 51,09 | 50,19 | 51,08 | 51,08 | 335.410 |
| 19 abr 2024 | 50,35 | 50,40 | 49,57 | 50,09 | 50,09 | 331.547 |
| 18 abr 2024 | 50,78 | 50,99 | 50,45 | 50,58 | 50,58 | 273.988 |
| 17 abr 2024 | 51,32 | 51,40 | 51,02 | 51,08 | 51,08 | 240.840 |
| 16 abr 2024 | 51,51 | 51,75 | 51,06 | 51,48 | 51,48 | 318.179 |
| 15 abr 2024 | 51,55 | 52,09 | 51,30 | 51,91 | 51,91 | 327.115 |
| 12 abr 2024 | 51,80 | 52,14 | 51,62 | 52,00 | 52,00 | 256.406 |
| 11 abr 2024 | 53,01 | 53,12 | 52,14 | 52,15 | 52,15 | 431.807 |
| 10 abr 2024 | 53,99 | 54,33 | 53,68 | 53,76 | 53,76 | 202.764 |
| 09 abr 2024 | 54,24 | 54,49 | 53,51 | 53,51 | 53,51 | 393.321 |
| 08 abr 2024 | 54,03 | 54,59 | 53,97 | 54,29 | 54,29 | 284.400 |
| 05 abr 2024 | 53,34 | 54,25 | 52,95 | 54,01 | 54,01 | 383.413 |
| 04 abr 2024 | 53,36 | 54,31 | 53,33 | 54,04 | 54,04 | 307.706 |
| 03 abr 2024 | 53,59 | 53,60 | 52,83 | 53,19 | 53,19 | 733.794 |
| 02 abr 2024 | 54,87 | 55,45 | 54,26 | 54,71 | 54,71 | 741.195 |
| 28 mar 2024 | 56,48 | 56,67 | 55,79 | 56,51 | 56,51 | 628.205 |
| 27 mar 2024 | 55,20 | 56,27 | 55,02 | 56,27 | 56,27 | 563.964 |
| 26 mar 2024 | 54,87 | 55,19 | 54,50 | 55,19 | 55,19 | 265.732 |
| 25 mar 2024 | 55,00 | 55,33 | 54,60 | 55,09 | 55,09 | 249.525 |
| 22 mar 2024 | 54,44 | 55,06 | 54,17 | 55,00 | 55,00 | 532.631 |
| 21 mar 2024 | 54,65 | 54,66 | 54,11 | 54,47 | 54,47 | 455.989 |
| 20 mar 2024 | 54,23 | 54,40 | 53,77 | 54,31 | 54,31 | 348.675 |
| 19 mar 2024 | 54,12 | 54,30 | 53,40 | 54,23 | 54,23 | 219.570 |
| 18 mar 2024 | 54,26 | 54,50 | 53,83 | 54,30 | 54,30 | 227.904 |
| 15 mar 2024 | 54,26 | 54,76 | 53,91 | 54,63 | 54,63 | 867.634 |
| 14 mar 2024 | 55,17 | 55,19 | 54,13 | 54,69 | 54,69 | 500.334 |
| 13 mar 2024 | 55,40 | 55,65 | 54,90 | 55,17 | 55,17 | 421.416 |
| 12 mar 2024 | 55,33 | 55,91 | 55,17 | 55,40 | 55,40 | 373.785 |
| 11 mar 2024 | 55,97 | 55,97 | 55,03 | 55,15 | 55,15 | 372.212 |
| 11 mar 2024 | 0.4 Dividendo | |||||
| 08 mar 2024 | 56,89 | 57,23 | 56,03 | 56,24 | 55,84 | 447.937 |
| 07 mar 2024 | 56,53 | 57,09 | 56,13 | 56,78 | 56,38 | 418.871 |
| 06 mar 2024 | 55,22 | 56,57 | 54,86 | 56,47 | 56,07 | 593.261 |
| 05 mar 2024 | 54,64 | 55,60 | 54,19 | 55,48 | 55,09 | 715.930 |
| 04 mar 2024 | 54,70 | 54,79 | 53,73 | 54,75 | 54,36 | 447.783 |
| 01 mar 2024 | 54,35 | 54,46 | 52,89 | 54,46 | 54,07 | 605.040 |
| 29 feb 2024 | 50,00 | 55,19 | 49,45 | 54,91 | 54,52 | 1.987.131 |
| 28 feb 2024 | 51,00 | 51,19 | 50,59 | 51,19 | 50,83 | 308.697 |
| 27 feb 2024 | 50,78 | 51,02 | 50,06 | 50,97 | 50,61 | 413.547 |
| 26 feb 2024 | 51,20 | 51,27 | 50,71 | 51,18 | 50,82 | 323.909 |
| 23 feb 2024 | 51,02 | 51,06 | 50,42 | 50,75 | 50,39 | 274.868 |
| 22 feb 2024 | 50,44 | 50,90 | 50,27 | 50,78 | 50,42 | 208.472 |
| 21 feb 2024 | 50,67 | 51,25 | 50,46 | 50,51 | 50,15 | 353.981 |
| 20 feb 2024 | 50,90 | 51,03 | 50,21 | 50,79 | 50,43 | 292.822 |
| 19 feb 2024 | 52,34 | 52,34 | 50,70 | 50,82 | 50,46 | 350.810 |
| 16 feb 2024 | 52,24 | 52,52 | 52,00 | 52,23 | 51,86 | 298.673 |
| 15 feb 2024 | 51,55 | 52,24 | 51,50 | 51,78 | 51,41 | 309.937 |
| 14 feb 2024 | 50,96 | 51,81 | 50,96 | 51,44 | 51,07 | 307.409 |
| 13 feb 2024 | 51,24 | 52,04 | 51,07 | 52,00 | 51,63 | 346.810 |
| 12 feb 2024 | 51,28 | 51,34 | 50,47 | 51,05 | 50,69 | 171.401 |
| 09 feb 2024 | 50,69 | 51,56 | 50,64 | 51,34 | 50,97 | 269.270 |
| 08 feb 2024 | 50,52 | 51,02 | 50,40 | 50,70 | 50,34 | 206.923 |
| 07 feb 2024 | 50,17 | 50,65 | 49,80 | 50,37 | 50,01 | 436.483 |
| 06 feb 2024 | 50,65 | 50,82 | 50,16 | 50,19 | 49,83 | 347.915 |
| 05 feb 2024 | 50,71 | 50,93 | 50,30 | 50,78 | 50,42 | 569.784 |
| 02 feb 2024 | 51,07 | 51,25 | 50,94 | 51,15 | 50,79 | 395.937 |
| 01 feb 2024 | 51,08 | 51,21 | 50,47 | 50,80 | 50,44 | 291.176 |
| 31 ene 2024 | 50,49 | 51,23 | 50,22 | 51,23 | 50,87 | 660.151 |
| 30 ene 2024 | 50,21 | 50,60 | 50,00 | 50,26 | 49,90 | 346.811 |
| 29 ene 2024 | 51,28 | 51,39 | 49,95 | 50,11 | 49,75 | 418.289 |
| 25 ene 2024 | 52,22 | 52,22 | 50,20 | 51,08 | 50,72 | 449.122 |
| 24 ene 2024 | 51,41 | 51,68 | 50,97 | 51,59 | 51,22 | 214.770 |
| 23 ene 2024 | 50,87 | 52,06 | 50,74 | 51,45 | 51,08 | 368.820 |
| 22 ene 2024 | 50,12 | 50,86 | 50,00 | 50,86 | 50,50 | 296.229 |
| 19 ene 2024 | 49,70 | 50,31 | 49,57 | 49,70 | 49,35 | 480.600 |
| 18 ene 2024 | 49,34 | 49,73 | 48,95 | 49,39 | 49,04 | 462.244 |
| 17 ene 2024 | 49,24 | 50,02 | 49,24 | 49,70 | 49,35 | 446.645 |
| 16 ene 2024 | 49,45 | 50,10 | 49,16 | 49,37 | 49,02 | 555.042 |
| 15 ene 2024 | 51,10 | 51,27 | 50,70 | 51,02 | 50,66 | 39.453 |
| 12 ene 2024 | 51,19 | 51,55 | 51,07 | 51,26 | 50,90 | 175.420 |
| 11 ene 2024 | 51,43 | 51,73 | 51,07 | 51,50 | 51,13 | 418.956 |
| 10 ene 2024 | 51,76 | 51,85 | 51,06 | 51,16 | 50,80 | 370.342 |
| 09 ene 2024 | 51,78 | 52,29 | 51,55 | 51,64 | 51,27 | 473.246 |
| 08 ene 2024 | 51,58 | 51,95 | 51,02 | 51,21 | 50,85 | 257.759 |
| 05 ene 2024 | 51,37 | 51,91 | 51,05 | 51,61 | 51,24 | 174.403 |
| 04 ene 2024 | 51,95 | 52,11 | 51,10 | 51,10 | 50,74 | 291.368 |
| 03 ene 2024 | 52,77 | 52,88 | 51,77 | 51,82 | 51,45 | 250.851 |
| 02 ene 2024 | 52,99 | 53,57 | 52,90 | 53,26 | 52,88 | 251.185 |
| 29 dic 2023 | 52,44 | 52,75 | 52,21 | 52,61 | 52,24 | 353.770 |
| 28 dic 2023 | 52,49 | 52,49 | 52,01 | 52,31 | 51,94 | 242.377 |
| 27 dic 2023 | 52,30 | 52,60 | 51,82 | 52,06 | 51,69 | 183.250 |
| 22 dic 2023 | 52,17 | 52,42 | 51,72 | 51,72 | 51,35 | 548.429 |
| 21 dic 2023 | 51,33 | 52,58 | 51,09 | 52,04 | 51,67 | 548.542 |
| 20 dic 2023 | 51,31 | 51,80 | 51,20 | 51,36 | 50,99 | 491.949 |
| 19 dic 2023 | 50,89 | 51,38 | 50,41 | 51,04 | 50,68 | 729.128 |
| 18 dic 2023 | 50,10 | 51,44 | 50,10 | 50,58 | 50,22 | 592.002 |
| 15 dic 2023 | 50,66 | 50,80 | 50,07 | 50,47 | 50,11 | 1.014.457 |
| 14 dic 2023 | 50,95 | 51,00 | 50,20 | 50,53 | 50,17 | 629.224 |
| 13 dic 2023 | 49,20 | 50,23 | 49,20 | 50,10 | 49,74 | 640.842 |
| 12 dic 2023 | 49,15 | 49,44 | 49,03 | 49,17 | 48,82 | 471.255 |
| 11 dic 2023 | 48,53 | 49,60 | 48,42 | 49,34 | 48,99 | 488.177 |
| 08 dic 2023 | 48,03 | 48,53 | 47,82 | 48,53 | 48,18 | 450.107 |
| 07 dic 2023 | 49,41 | 49,41 | 48,28 | 48,28 | 47,94 | 581.673 |
| 06 dic 2023 | 48,20 | 49,31 | 48,15 | 49,17 | 48,82 | 632.949 |
| 05 dic 2023 | 48,10 | 48,33 | 47,81 | 48,17 | 47,83 | 442.322 |
| 04 dic 2023 | 49,00 | 49,39 | 48,07 | 48,28 | 47,94 | 505.864 |
| 01 dic 2023 | 49,00 | 49,24 | 48,32 | 48,59 | 48,24 | 328.354 |
| 30 nov 2023 | 49,02 | 49,22 | 48,39 | 49,16 | 48,81 | 1.340.701 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.