Mercados españoles abiertos en 6 hrs 9 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.782,99 -163,94 (-0,42%) Dólar/Euro
1,0862 +0,0004 (+0,03%) Petróleo Brent
82,46 -0,42 (-0,51%) Bitcoin EUR
64.611,64 -1.075,52 (-1,64%)
Retrieve Medical Holdings Inc (RMHI)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:55AM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 4,5500 | 4,7000 | 4,5000 | 4,5000 | 4,5000 | 1553 |
| 20 may 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 17 may 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 16 may 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 15 may 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 400 |
| 14 may 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 13 may 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 10 may 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 09 may 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 08 may 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 07 may 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 06 may 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 03 may 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 02 may 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 01 may 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 30 abr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 100 |
| 29 abr 2024 | 4,1000 | 4,1000 | 4,0200 | 4,0200 | 4,0200 | 200 |
| 26 abr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 25 abr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 24 abr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 23 abr 2024 | 5,5000 | 5,5000 | 4,3000 | 5,5000 | 5,5000 | 400 |
| 22 abr 2024 | 5,4000 | 5,5000 | 5,4000 | 5,5000 | 5,5000 | 400 |
| 19 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 18 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 17 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 16 abr 2024 | 5,2500 | 5,2500 | 4,2500 | 4,2500 | 4,2500 | 300 |
| 15 abr 2024 | 5,5500 | 5,5500 | 4,9100 | 5,5050 | 5,5050 | 900 |
| 12 abr 2024 | 4,9000 | 5,5500 | 4,9000 | 5,5500 | 5,5500 | 1000 |
| 11 abr 2024 | 3,7500 | 5,0000 | 3,7500 | 4,7400 | 4,7400 | 2300 |
| 10 abr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 100 |
| 09 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 08 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 05 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 04 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 500 |
| 03 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 02 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 01 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 28 mar 2024 | 3,6000 | 3,7000 | 3,0000 | 3,7000 | 3,7000 | 800 |
| 27 mar 2024 | 2,9500 | 3,8000 | 2,9500 | 3,8000 | 3,8000 | 400 |
| 26 mar 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 100 |
| 25 mar 2024 | 2,9400 | 2,9500 | 2,9400 | 2,9450 | 2,9450 | 600 |
| 22 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 21 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 20 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 100 |
| 19 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 18 mar 2024 | 1,5500 | 2,9500 | 1,5500 | 2,9500 | 2,9500 | 500 |
| 15 mar 2024 | 1,7000 | 1,9000 | 1,7000 | 1,9000 | 1,9000 | 1600 |
| 14 mar 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
| 13 mar 2024 | 1,7000 | 1,7000 | 1,5750 | 1,5750 | 1,5750 | 4200 |
| 12 mar 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 11 mar 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 08 mar 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 900 |
| 07 mar 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 06 mar 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 4400 |
| 05 mar 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | 5100 |
| 04 mar 2024 | 1,3850 | 1,6500 | 1,3850 | 1,6500 | 1,6500 | 200 |
| 01 mar 2024 | 1,6000 | 1,6000 | 1,1200 | 1,1200 | 1,1200 | 500 |
| 29 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 28 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 27 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 600 |
| 26 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 600 |
| 23 feb 2024 | 1,4500 | 1,6500 | 1,4500 | 1,6500 | 1,6500 | 200 |
| 22 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 21 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 100 |
| 20 feb 2024 | 1,5800 | 1,6500 | 1,1200 | 1,6320 | 1,6320 | 1500 |
| 16 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 200 |
| 15 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 14 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 13 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 800 |
| 12 feb 2024 | 1,6130 | 1,6130 | 1,6130 | 1,6130 | 1,6130 | 300 |
| 09 feb 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 08 feb 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 07 feb 2024 | 1,1300 | 1,9900 | 1,1300 | 1,6550 | 1,6550 | 300 |
| 06 feb 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 05 feb 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 02 feb 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 01 feb 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 31 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 30 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 29 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 26 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 25 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 24 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 23 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 22 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 19 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 18 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 17 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 16 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 12 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 11 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 10 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 09 ene 2024 | 1,6500 | 2,2300 | 1,6500 | 2,2300 | 2,2300 | 300 |
| 08 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 05 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 200 |
| 04 ene 2024 | 1,9800 | 2,2300 | 1,9800 | 2,2300 | 2,2300 | 200 |
| 03 ene 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
| 02 ene 2024 | 1,3000 | 1,8980 | 1,3000 | 1,8980 | 1,8980 | 300 |
| 29 dic 2023 | 1,7500 | 1,7500 | 1,7300 | 1,7300 | 1,7300 | 1000 |
| 28 dic 2023 | 1,7600 | 1,7600 | 1,5500 | 1,5500 | 1,5500 | 1600 |
| *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.