Mercados españoles cerrados

ResMed Inc. (RMD.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
32,85+0,27 (+0,83%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202432,8532,9732,7332,8532,854.542.730
29 abr 202432,8233,5032,3732,5832,586.447.967
26 abr 202430,9131,5830,5431,5031,505.643.527
24 abr 202428,5828,7428,4228,7428,743.637.771
23 abr 202427,8328,4227,8028,3228,324.210.524
22 abr 202428,0728,3427,9128,1928,194.580.135
19 abr 202427,7328,2927,6527,9227,924.383.175
18 abr 202427,3827,9627,0527,6327,637.438.244
17 abr 202428,8129,0028,8028,8828,88858.793
16 abr 202428,6128,8228,5328,6928,692.420.243
15 abr 202428,8828,9328,6428,7928,791.186.393
12 abr 202429,0029,2928,9129,2029,20958.430
11 abr 202429,5029,7529,4329,5629,562.567.253
10 abr 202429,1529,4929,1329,1329,131.514.842
09 abr 202428,5628,5828,4028,5128,511.058.202
08 abr 202428,7028,9128,6528,7928,79820.776
05 abr 202428,1328,5328,0128,4728,471.663.666
04 abr 202428,5928,6028,4028,5428,541.714.746
03 abr 202428,4428,7628,2528,6528,651.812.741
02 abr 202429,2729,2729,0229,2429,242.007.853
28 mar 202430,1430,2129,9830,1530,152.158.925
27 mar 202429,5329,9629,5029,9329,931.910.650
26 mar 202429,5829,6029,2629,3529,351.061.119
25 mar 202429,6229,7829,4829,6729,671.392.429
22 mar 202429,4529,8229,3729,7129,711.188.409
21 mar 202429,6929,8029,3029,3529,353.134.158
20 mar 202429,4129,5029,0929,1929,191.529.404
19 mar 202429,0029,2528,9329,1629,16798.796
18 mar 202429,0129,0728,6728,8828,881.242.646
15 mar 202429,0029,3228,9029,1529,1510.206.374
14 mar 202429,0029,1528,8928,9828,981.390.125
13 mar 202429,2529,4029,0429,0829,082.276.306
12 mar 202428,5628,7028,3228,5228,521.936.464
11 mar 202428,5028,5027,8527,9027,902.113.129
08 mar 202429,1729,2428,9228,9728,972.507.097
07 mar 202428,0528,9228,0128,8228,824.700.481
06 mar 202427,4027,4427,2527,3327,332.298.924
05 mar 202427,8027,9427,6627,8127,811.935.643
04 mar 202426,7227,0826,6626,9526,951.771.245
01 mar 202426,6526,9326,6426,7226,721.507.430
29 feb 202427,0027,0026,6626,6626,663.977.960
28 feb 202427,6728,0427,6527,9327,931.379.898
27 feb 202428,0628,1627,8427,8527,851.109.084
26 feb 202428,1028,4228,0428,2528,251.100.549
23 feb 202427,7928,0527,7727,9927,991.684.276
22 feb 202427,6027,6727,4827,5527,551.165.551
21 feb 202427,7027,7627,3127,5227,521.143.513
20 feb 202427,5327,8027,4227,4327,431.037.664
19 feb 202427,7527,7627,4727,5327,531.408.509
16 feb 202428,2528,2527,7827,7827,781.389.435
15 feb 202427,7528,0627,6727,9627,961.574.169
14 feb 202427,7027,8627,5427,7727,771.685.383
13 feb 202428,1828,1827,8727,9127,911.748.561
12 feb 202428,2328,2828,0428,1328,131.476.074
09 feb 202428,2928,6128,0928,5228,522.040.396
08 feb 202429,1829,1829,1829,1829,18-
07 feb 202429,6229,6529,0829,1829,181.548.014
07 feb 20240.048 Dividendo
06 feb 202429,4129,4529,1529,3029,251.234.716
05 feb 202429,3929,5629,2929,5329,482.617.782
02 feb 202429,4929,5829,3329,4329,381.897.355
01 feb 202429,1029,3228,9229,1529,102.633.980
31 ene 202429,0329,2028,8129,2029,152.075.580
30 ene 202428,8729,0728,7328,9528,903.029.826
29 ene 202429,0529,1628,3928,4428,393.845.950
25 ene 202428,3728,8727,8728,4528,404.571.634
24 ene 202426,9426,9826,6126,7526,711.571.606
23 ene 202426,8427,1226,7826,8126,772.071.027
22 ene 202426,3526,5126,1826,5126,472.011.418
19 ene 202426,2526,4126,2126,3926,35960.030
18 ene 202426,0826,1325,7825,8125,772.070.812
17 ene 202425,9026,1025,8726,1026,063.331.363
16 ene 202425,8825,9725,7025,8225,78941.709
15 ene 202426,1826,1825,9626,0526,01443.024
12 ene 202426,3926,6826,2626,4526,413.771.508
11 ene 202426,5426,6526,2926,4626,421.657.795
10 ene 202426,6726,8626,4726,4726,432.459.048
09 ene 202425,6926,6925,6226,4126,372.919.657
08 ene 202424,9925,0124,8025,0024,96730.935
05 ene 202424,8825,0624,8425,0324,99864.536
04 ene 202424,8724,8724,4424,4724,431.951.656
03 ene 202425,3225,3825,1325,1625,12977.029
02 ene 202425,3325,5025,2625,3925,35968.366
29 dic 202325,4725,5225,3525,4425,401.038.669
28 dic 202325,4525,4725,1525,4725,431.063.502
27 dic 202325,5825,6925,3125,4525,411.055.884
22 dic 202325,8225,8225,5325,5525,511.410.258
21 dic 202326,0526,0925,8925,9925,952.034.705
20 dic 202325,8025,8425,6425,8225,781.870.057
19 dic 202325,6025,6825,4425,5625,522.539.465
18 dic 202325,3925,5025,2925,4025,362.241.516
15 dic 202326,0026,0025,5925,9125,8714.580.116
14 dic 202326,3526,3525,8425,8425,802.963.719
13 dic 202325,4225,5625,2325,3725,332.197.868
12 dic 202324,9625,1024,8525,0625,021.957.616
11 dic 202324,8424,9524,7024,7524,711.564.900
08 dic 202324,6124,7724,5924,7024,662.162.047
07 dic 202325,0425,1024,7624,7924,752.604.088
06 dic 202324,8024,9824,6724,9524,913.197.014
05 dic 202324,4724,8024,2724,7324,692.995.588
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...