Mercados españoles cerrados
S&P 500
3.831,39 +6,06 (+0,16%) Nasdaq
11.322,24 +194,39 (+1,75%) NIKKEI 225
26.423,47 +269,66 (+1,03%) Dólar/Euro
1,0269 -0,0155 (-1,49%) Petróleo Brent
102,83 -8,80 (-7,88%) BTC-EUR
19.804,63 +400,80 (+2,07%)
Ramsay Health Care Limited (RMSYF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:41PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2022 | 49,73 | 49,73 | 49,73 | 49,73 | 49,73 | 100 |
| 30 jun 2022 | 51,13 | 51,13 | 51,13 | 51,13 | 51,13 | 100 |
| 29 jun 2022 | 51,13 | 51,13 | 51,13 | 51,13 | 51,13 | 900 |
| 28 jun 2022 | 50,15 | 50,15 | 50,15 | 50,15 | 50,15 | 500 |
| 27 jun 2022 | 50,15 | 50,15 | 50,15 | 50,15 | 50,15 | - |
| 24 jun 2022 | 50,15 | 50,15 | 50,15 | 50,15 | 50,15 | 100 |
| 23 jun 2022 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
| 22 jun 2022 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
| 21 jun 2022 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
| 17 jun 2022 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
| 16 jun 2022 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
| 15 jun 2022 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | 200 |
| 14 jun 2022 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
| 13 jun 2022 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
| 10 jun 2022 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | 200 |
| 09 jun 2022 | 55,39 | 55,46 | 55,39 | 55,46 | 55,46 | 2300 |
| 08 jun 2022 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
| 07 jun 2022 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | 100 |
| 06 jun 2022 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
| 03 jun 2022 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
| 02 jun 2022 | 55,71 | 56,62 | 55,71 | 56,62 | 56,62 | 300 |
| 01 jun 2022 | 56,47 | 56,76 | 56,47 | 56,76 | 56,76 | 400 |
| 31 may 2022 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
| 27 may 2022 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
| 26 may 2022 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | 10.200 |
| 25 may 2022 | 54,64 | 54,64 | 54,64 | 54,64 | 54,64 | 10.000 |
| 24 may 2022 | 54,86 | 54,86 | 54,34 | 54,64 | 54,64 | 2300 |
| 23 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
| 20 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | 50.000 |
| 19 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
| 18 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
| 17 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
| 16 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
| 13 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
| 12 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
| 11 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
| 10 may 2022 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | 100 |
| 09 may 2022 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
| 06 may 2022 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
| 05 may 2022 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
| 04 may 2022 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | 200 |
| 03 may 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
| 02 may 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
| 29 abr 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
| 28 abr 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
| 27 abr 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
| 26 abr 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
| 25 abr 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
| 22 abr 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
| 21 abr 2022 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
| 20 abr 2022 | 65,32 | 65,32 | 59,30 | 59,30 | 59,30 | 3600 |
| 19 abr 2022 | 49,17 | 58,00 | 49,17 | 57,65 | 57,65 | 11.100 |
| 18 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 14 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 13 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | 1200 |
| 12 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 11 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 08 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 07 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 06 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 05 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 04 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 01 abr 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 31 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | 300 |
| 30 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 29 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 28 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 25 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 24 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 23 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 22 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | 100 |
| 21 mar 2022 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
| 18 mar 2022 | 47,14 | 47,15 | 47,14 | 47,15 | 47,15 | 1200 |
| 17 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 16 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 15 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 14 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 11 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 10 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 09 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 08 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 07 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 04 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 03 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 02 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 01 mar 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 28 feb 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 25 feb 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 24 feb 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 23 feb 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 22 feb 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 18 feb 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 17 feb 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
| 16 feb 2022 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | 1000 |
| 15 feb 2022 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
| 14 feb 2022 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
| 11 feb 2022 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
| 10 feb 2022 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
| 09 feb 2022 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
| 08 feb 2022 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
