Mercados españoles cerrados
IBEX 35
8.382,60 -25,30 (-0,30%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dólar/Euro
1,0531 +0,0002 (+0,02%) Petróleo Brent
86,01 -0,87 (-1,00%) Oro
1.797,30 -3,80 (-0,21%) BTC-EUR
16.134,68 -86,28 (-0,53%)
Ramsay Health Care Limited (RMSYF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:41PM EST
Intervalo de fechas:
04 dic 2021 - 04 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 dic 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 01 dic 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 30 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 29 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 28 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 25 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 23 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 22 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 21 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 18 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 17 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 16 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 15 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 14 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 11 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 10 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 09 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 08 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 07 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 04 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 03 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 02 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 01 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 31 oct 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | 1300 |
| 28 oct 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 27 oct 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | 300 |
| 26 oct 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 25 oct 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 24 oct 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 21 oct 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 20 oct 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 19 oct 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | 200 |
| 18 oct 2022 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | 500 |
| 17 oct 2022 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | 900 |
| 14 oct 2022 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | 2700 |
| 13 oct 2022 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
| 12 oct 2022 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | 1300 |
| 11 oct 2022 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
| 10 oct 2022 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
| 07 oct 2022 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
| 06 oct 2022 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
| 05 oct 2022 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
| 04 oct 2022 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
| 03 oct 2022 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
| 30 sept 2022 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
| 29 sept 2022 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
| 28 sept 2022 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
| 27 sept 2022 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
| 26 sept 2022 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | 300 |
| 23 sept 2022 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | 100 |
| 22 sept 2022 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
| 21 sept 2022 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
| 20 sept 2022 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
| 19 sept 2022 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
| 16 sept 2022 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
| 15 sept 2022 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
| 14 sept 2022 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
| 13 sept 2022 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | 100 |
| 12 sept 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,98 | - |
| 09 sept 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,98 | 400 |
| 08 sept 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,98 | 1400 |
| 07 sept 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,98 | - |
| 06 sept 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,98 | - |
| 06 sept 2022 | 0.472 Dividendo | |||||
| 05 sept 2022 | 0.472 Dividendo | |||||
| 02 sept 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 01 sept 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 31 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 30 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 29 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 26 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 25 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 24 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 23 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 22 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 19 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 18 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | 100 |
| 17 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 16 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 15 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 12 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 11 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 10 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 09 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 08 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 05 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 04 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | 800 |
| 03 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | 35.000 |
| 02 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | 35.000 |
| 01 ago 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | - |
| 29 jul 2022 | 47,98 | 47,98 | 47,98 | 47,98 | 47,04 | 100 |
| 28 jul 2022 | 49,73 | 49,73 | 49,73 | 49,73 | 48,76 | - |
| 27 jul 2022 | 49,73 | 49,73 | 49,73 | 49,73 | 48,76 | - |
| 26 jul 2022 | 49,73 | 49,73 | 49,73 | 49,73 | 48,76 | - |
| 25 jul 2022 | 49,73 | 49,73 | 49,73 | 49,73 | 48,76 | - |
| 22 jul 2022 | 49,73 | 49,73 | 49,73 | 49,73 | 48,76 | - |
| 21 jul 2022 | 49,73 | 49,73 | 49,73 | 49,73 | 48,76 | - |
| 20 jul 2022 | 49,73 | 49,73 | 49,73 | 49,73 | 48,76 | - |
| 19 jul 2022 | 49,73 | 49,73 | 49,73 | 49,73 | 48,76 | - |
| 18 jul 2022 | 49,73 | 49,73 | 49,73 | 49,73 | 48,76 | - |
| *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.
