Mercados españoles abiertos en 4 hrs 56 min

ResMed Inc (RME.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
189,25-0,80 (-0,42%)
Al cierre: 10:37AM CEST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 2024189,15189,25189,15189,25189,25-
03 jun 2024190,05190,05190,05190,05190,05-
31 may 2024190,20190,20190,00190,00190,00-
30 may 2024189,10189,10188,80188,80188,80-
29 may 2024189,70189,70189,70189,70189,70-
28 may 2024192,00192,00192,00192,00192,00-
27 may 2024195,60195,60195,60195,60195,60-
24 may 2024192,45196,60192,45196,60196,6025
23 may 2024198,75200,30198,75200,30200,30-
22 may 2024197,70197,70197,70197,70197,70-
21 may 2024200,60201,10200,30201,10201,10115
20 may 2024197,55197,55197,55197,55197,55-
17 may 2024201,50201,50201,50201,50201,50-
16 may 2024201,80201,80201,80201,80201,80-
15 may 2024198,65198,65198,65198,65198,65-
14 may 2024198,00198,45198,00198,45198,45-
13 may 2024197,65197,65197,45197,45197,45-
10 may 2024196,70196,70196,70196,70196,70-
09 may 2024194,45194,45194,45194,45194,45-
08 may 2024199,90199,90199,90199,90199,90-
08 may 20240.48 Dividendo
07 may 2024198,15198,15198,15198,15197,67-
06 may 2024199,00199,00199,00199,00198,52-
03 may 2024199,80199,80195,75195,75195,28-
02 may 2024199,85199,85198,05198,05197,57-
30 abr 2024198,40200,20198,35198,55198,0740
29 abr 2024197,05200,10193,90200,10199,62435
26 abr 2024189,45202,30187,50201,40200,91567
25 abr 2024172,45172,45172,45172,45172,03-
24 abr 2024172,85172,85172,85172,85172,43-
23 abr 2024169,85169,85169,85169,85169,44-
22 abr 2024167,75168,05167,75168,05167,6450
19 abr 2024166,50166,50166,50166,50166,10-
18 abr 2024162,05162,05162,05162,05161,66-
17 abr 2024173,30173,30173,30173,30172,88-
16 abr 2024172,10172,10172,05172,05171,63-
15 abr 2024173,90174,05173,90174,05173,63-
12 abr 2024176,15178,55176,15178,55178,12112
11 abr 2024177,65177,65177,65177,65177,22-
10 abr 2024175,95175,95175,95175,95175,52-
09 abr 2024172,05172,05172,05172,05171,63-
08 abr 2024173,25173,55173,25173,55173,1316
05 abr 2024171,15171,15171,05171,05170,64-
04 abr 2024171,00172,65170,90172,65172,23-
03 abr 2024171,55171,60171,55171,60171,184
02 abr 2024175,00175,30175,00175,30174,88200
28 mar 2024180,95183,60178,90183,60183,16100
27 mar 2024179,10179,10179,10179,10178,67-
26 mar 2024175,10175,10175,10175,10174,68-
25 mar 2024176,95176,95176,95176,95176,52-
22 mar 2024176,80179,15176,80179,15178,72-
21 mar 2024175,80176,05175,80176,05175,62-
20 mar 2024173,75173,75173,75173,75173,33-
19 mar 2024173,30173,55173,30173,55173,1312
18 mar 2024171,90171,90171,80171,80171,3811
15 mar 2024175,70175,70175,25175,25174,83-
14 mar 2024175,05175,05174,50174,50174,08195
13 mar 2024174,35174,35174,35174,35173,93-
12 mar 2024170,45178,30170,45178,30177,8740
11 mar 2024162,85162,85162,85162,85162,46-
08 mar 2024175,05175,05175,05175,05174,63-
07 mar 2024171,65173,05171,65173,05172,63250
06 mar 2024162,75162,85162,75162,85162,46-
05 mar 2024165,50165,60165,50165,60165,20-
04 mar 2024162,00162,00161,90161,90161,51-
01 mar 2024159,15159,15159,15159,15158,76-
29 feb 2024159,05161,50159,05161,50161,1115
28 feb 2024167,95167,95163,45163,45163,0519
27 feb 2024168,05168,05166,45166,45166,0512
26 feb 2024176,15176,15176,15176,15175,7217
23 feb 2024168,40168,40168,40168,40167,99-
22 feb 2024165,80165,80165,80165,80165,40-
21 feb 2024166,25166,40166,25166,40166,00-
20 feb 2024164,70164,70162,80162,80162,41-
19 feb 2024166,65166,65166,65166,65166,25-
16 feb 2024166,85166,85166,85166,85166,45-
15 feb 2024167,60167,60167,60167,60167,19-
14 feb 2024166,45166,45166,45166,45166,05-
13 feb 2024168,60168,60168,60168,60168,19-
12 feb 2024168,05168,05168,05168,05167,64-
09 feb 2024170,05170,05170,05170,05169,64-
08 feb 2024172,25172,25172,25172,25171,83-
07 feb 2024175,90175,90175,90175,90175,475
07 feb 20240.48 Dividendo
06 feb 2024177,25177,25177,25177,25176,34-
05 feb 2024177,00179,10177,00179,10178,1825
02 feb 2024177,25177,25177,10177,10176,1990
01 feb 2024175,35175,35175,35175,35174,45-
31 ene 2024176,05176,05176,05176,05175,15-
30 ene 2024175,80175,80175,80175,80174,90-
29 ene 2024171,35171,35171,35171,35170,47-
26 ene 2024171,30174,95171,30174,95174,05100
25 ene 2024170,55170,55170,55170,55169,68-
24 ene 2024160,45160,45160,45160,45159,63-
23 ene 2024161,25161,25161,25161,25160,42-
22 ene 2024158,15158,15158,15158,15157,34-
19 ene 2024158,00162,00157,40157,40156,5915
18 ene 2024153,65153,65153,65153,65152,86-
17 ene 2024155,60155,60155,60155,60154,80-
16 ene 2024155,20155,20155,20155,20154,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...