Mercados españoles cerrados

Robert Half Inc. (RHI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,40-1,10 (-1,54%)
A partir del 01:42PM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202471,3771,4370,0870,4070,40542.774
24 abr 202471,5372,7271,1871,5071,501.628.100
23 abr 202471,3972,3371,2571,5371,531.056.300
22 abr 202471,3372,0171,2571,5071,501.354.900
19 abr 202469,7370,9369,7370,2370,231.184.500
18 abr 202469,9471,1369,4869,5669,561.343.600
17 abr 202470,9171,1069,3069,3169,311.199.200
16 abr 202470,5670,8269,8670,7070,701.104.600
15 abr 202472,3572,8770,4470,5670,56851.200
12 abr 202472,5472,7671,8072,0772,071.014.000
11 abr 202473,2873,6172,4673,1673,16940.300
10 abr 202474,9075,1272,8672,9772,97907.600
09 abr 202476,1376,3475,6075,8975,89764.600
08 abr 202475,5376,3075,4075,5975,59857.800
05 abr 202475,4676,0775,0875,3075,30823.600
04 abr 202476,4376,8575,0375,4175,411.079.600
03 abr 202476,6676,8375,8075,9475,941.058.100
02 abr 202477,5477,6676,8277,0377,03689.000
01 abr 202479,0079,2778,0578,1878,18803.100
28 mar 202478,1579,7777,9679,2879,281.246.500
27 mar 202477,9478,7477,6378,1878,18871.900
26 mar 202478,5578,7877,3777,4377,431.085.900
25 mar 202479,7279,8378,2578,3578,351.648.500
22 mar 202481,2481,2479,5279,5379,531.895.800
21 mar 202480,5881,8580,5881,0881,08723.000
20 mar 202478,5480,1978,5480,1980,19809.200
19 mar 202478,0878,9678,0778,5878,58868.200
18 mar 202479,1079,1877,9978,4578,45784.500
15 mar 202478,2579,4678,2578,8578,853.315.600
14 mar 202480,3180,7578,5578,7678,76873.600
13 mar 202480,5281,4080,4080,4680,46891.200
12 mar 202479,8381,1579,4580,3880,38883.900
11 mar 202480,8281,0079,7280,0280,02972.300
08 mar 202480,6581,8680,4181,3481,34961.200
07 mar 202479,8680,6479,8480,2680,26930.700
06 mar 202479,0679,6777,6279,6479,64887.200
05 mar 202481,3781,8578,3678,4978,491.358.800
04 mar 202481,6283,2581,2081,7481,741.073.200
01 mar 202480,2580,7879,5080,7680,76582.200
29 feb 202480,7981,2780,1280,4080,401.680.900
28 feb 202480,3880,8879,9580,1780,17784.100
27 feb 202480,6081,1480,2280,9480,94697.900
26 feb 202479,8680,7779,4980,5280,52623.700
23 feb 202479,3880,2779,2480,1180,11622.500
22 feb 202479,7079,9878,8979,4679,46817.400
22 feb 20240.53 Dividendo
21 feb 202479,8880,2579,2380,0079,47811.800
20 feb 202480,0480,8479,7880,0379,50821.500
16 feb 202482,0182,2480,8280,8480,30626.300
15 feb 202480,9682,4980,9682,2581,71633.100
14 feb 202481,1681,1779,8080,6080,07959.600
13 feb 202480,6981,1179,1479,6979,161.100.900
12 feb 202481,5282,9081,5281,9681,42687.700
09 feb 202480,4981,6280,0781,1480,601.036.500
08 feb 202479,7280,5879,1280,5580,02818.400
07 feb 202480,2380,2479,0379,4878,95654.500
06 feb 202480,0180,6879,5980,1079,57756.600
05 feb 202480,3080,4978,6179,7479,21955.800
02 feb 202479,4781,2579,3680,8680,32901.500
01 feb 202479,6879,9978,2279,9779,441.350.700
31 ene 202479,7681,7577,8179,5479,012.277.000
30 ene 202480,3482,0279,8081,4180,872.084.100
29 ene 202481,6681,9280,9281,2280,681.126.100
26 ene 202481,4782,3681,4081,8581,31792.400
25 ene 202481,2681,7980,9681,1380,59980.100
24 ene 202481,7881,8780,8381,0980,551.056.600
23 ene 202482,4582,9881,1881,2780,731.103.500
22 ene 202481,1982,0780,9082,0681,521.130.500
19 ene 202480,5980,9379,7180,6080,071.146.500
18 ene 202480,1280,4379,4480,4179,881.132.700
17 ene 202479,6680,1179,4579,9279,39972.400
16 ene 202480,0780,5779,3180,4979,961.381.300
12 ene 202481,2081,2080,2780,6980,16778.300
11 ene 202480,5581,0179,6880,7880,241.344.700
10 ene 202481,9082,2880,7880,8080,261.203.100
09 ene 202482,1682,4381,2182,0481,50780.100
08 ene 202482,8583,5982,7783,2582,70724.200
05 ene 202482,5383,8482,1982,9082,351.404.500
04 ene 202484,1684,1683,0683,1082,551.029.800
03 ene 202485,5685,5683,8383,9483,38711.500
02 ene 202487,4287,7885,6986,1185,54607.200
29 dic 202388,0088,3987,4487,9287,34499.800
28 dic 202387,9088,3187,4188,1687,58491.400
27 dic 202387,6888,3687,5888,0187,43330.200
26 dic 202387,4587,8087,1687,6587,07275.700
22 dic 202387,4487,8686,9287,2786,69371.100
21 dic 202386,4686,9086,2986,8286,24421.600
20 dic 202387,4288,2285,9886,1485,57537.900
19 dic 202387,4587,8986,9587,3786,79676.700
18 dic 202387,3187,5386,6687,2086,62617.700
15 dic 202386,3287,9385,7687,0186,432.067.500
14 dic 202385,2786,8784,8786,6286,05929.500
13 dic 202383,5184,3082,1384,1283,56676.100
12 dic 202383,6184,2082,9283,7283,17490.900
11 dic 202383,0084,1182,5983,8883,32614.100
08 dic 202383,3483,7482,3383,0982,54504.100
07 dic 202382,6283,1082,1283,0982,54409.900
06 dic 202382,8983,7982,2582,5381,98538.200
05 dic 202384,0684,0682,0082,3781,82866.500
04 dic 202382,9985,0782,9784,8084,24906.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...