U.S. markets open in 9 hours 20 minutes
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,549.00 +110.75 (+0.64%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,328.80 +17.80 (+0.77%)
ResMed Inc. (RMD)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 212.65 | 217.30 | 211.36 | 215.01 | 215.01 | 1,306,100 |
| 30 abr 2024 | 215.03 | 215.41 | 211.55 | 213.99 | 213.99 | 1,635,700 |
| 29 abr 2024 | 214.11 | 217.23 | 210.20 | 217.19 | 217.19 | 2,159,900 |
| 26 abr 2024 | 203.02 | 218.38 | 201.86 | 218.06 | 218.06 | 4,330,800 |
| 25 abr 2024 | 183.07 | 184.30 | 179.00 | 183.42 | 183.42 | 1,124,500 |
| 24 abr 2024 | 185.88 | 186.88 | 183.02 | 183.78 | 183.78 | 973,400 |
| 23 abr 2024 | 182.59 | 184.83 | 181.70 | 184.22 | 184.22 | 1,203,000 |
| 22 abr 2024 | 180.00 | 180.81 | 178.49 | 180.35 | 180.35 | 1,218,700 |
| 19 abr 2024 | 179.15 | 179.43 | 176.92 | 178.85 | 178.85 | 1,303,500 |
| 18 abr 2024 | 177.40 | 179.80 | 176.33 | 177.61 | 177.61 | 1,583,600 |
| 17 abr 2024 | 182.00 | 183.40 | 172.19 | 173.83 | 173.83 | 3,005,100 |
| 16 abr 2024 | 184.46 | 186.72 | 183.37 | 184.86 | 184.86 | 411,900 |
| 15 abr 2024 | 187.95 | 189.29 | 184.78 | 185.09 | 185.09 | 605,400 |
| 12 abr 2024 | 188.62 | 189.41 | 184.39 | 185.86 | 185.86 | 659,900 |
| 11 abr 2024 | 195.14 | 195.14 | 189.40 | 189.51 | 189.51 | 696,200 |
| 10 abr 2024 | 190.72 | 194.62 | 190.52 | 193.80 | 193.80 | 915,300 |
| 09 abr 2024 | 189.00 | 194.38 | 187.98 | 194.27 | 194.27 | 988,300 |
| 08 abr 2024 | 188.61 | 188.97 | 187.50 | 187.76 | 187.76 | 774,000 |
| 05 abr 2024 | 185.02 | 189.56 | 185.02 | 188.76 | 188.76 | 749,000 |
| 04 abr 2024 | 187.60 | 188.15 | 184.84 | 185.00 | 185.00 | 872,900 |
| 03 abr 2024 | 185.99 | 189.04 | 185.39 | 186.04 | 186.04 | 1,456,200 |
| 02 abr 2024 | 187.59 | 188.29 | 182.29 | 184.36 | 184.36 | 984,800 |
| 01 abr 2024 | 198.31 | 198.31 | 189.24 | 189.32 | 189.32 | 1,532,600 |
| 28 mar 2024 | 197.14 | 198.54 | 196.47 | 198.03 | 198.03 | 622,600 |
| 27 mar 2024 | 195.49 | 196.75 | 194.21 | 196.33 | 196.33 | 567,400 |
| 26 mar 2024 | 193.50 | 195.66 | 192.99 | 194.18 | 194.18 | 1,108,900 |
| 25 mar 2024 | 192.50 | 194.59 | 191.82 | 193.31 | 193.31 | 1,836,900 |
| 22 mar 2024 | 193.60 | 193.82 | 191.12 | 192.00 | 192.00 | 1,130,300 |
| 21 mar 2024 | 193.45 | 194.39 | 192.36 | 193.73 | 193.73 | 1,109,800 |
| 20 mar 2024 | 191.69 | 193.02 | 190.18 | 192.38 | 192.38 | 1,205,400 |
| 19 mar 2024 | 190.90 | 193.08 | 190.20 | 193.02 | 193.02 | 1,022,500 |
| 18 mar 2024 | 191.04 | 192.04 | 190.17 | 190.96 | 190.96 | 860,800 |
| 15 mar 2024 | 188.84 | 190.41 | 187.84 | 190.05 | 190.05 | 1,438,200 |
| 14 mar 2024 | 192.47 | 194.37 | 190.45 | 191.75 | 191.75 | 1,533,600 |
| 13 mar 2024 | 193.68 | 194.23 | 191.69 | 192.47 | 192.47 | 930,300 |
| 12 mar 2024 | 189.25 | 194.71 | 188.79 | 193.78 | 193.78 | 1,390,700 |
| 11 mar 2024 | 185.55 | 189.87 | 184.38 | 189.75 | 189.75 | 1,332,400 |
| 08 mar 2024 | 192.00 | 194.79 | 185.97 | 188.44 | 188.44 | 980,900 |
| 07 mar 2024 | 190.00 | 194.26 | 188.91 | 192.60 | 192.60 | 1,447,300 |
| 06 mar 2024 | 178.98 | 184.36 | 178.92 | 184.28 | 184.28 | 1,030,900 |
| 05 mar 2024 | 181.18 | 181.18 | 176.32 | 177.63 | 177.63 | 659,400 |
| 04 mar 2024 | 176.20 | 181.18 | 175.21 | 180.72 | 180.72 | 1,077,700 |
| 01 mar 2024 | 173.25 | 175.80 | 170.56 | 174.61 | 174.61 | 819,800 |
| 29 feb 2024 | 174.43 | 174.74 | 171.67 | 173.72 | 173.72 | 1,613,300 |
| 28 feb 2024 | 180.99 | 181.16 | 171.99 | 173.96 | 173.96 | 1,410,100 |
| 27 feb 2024 | 183.15 | 184.10 | 180.96 | 180.99 | 180.99 | 666,700 |
| 26 feb 2024 | 184.04 | 185.38 | 181.70 | 183.29 | 183.29 | 965,400 |
| 23 feb 2024 | 183.10 | 185.80 | 183.10 | 184.04 | 184.04 | 675,500 |
| 22 feb 2024 | 180.26 | 183.51 | 179.01 | 183.10 | 183.10 | 706,100 |
| 21 feb 2024 | 180.50 | 180.83 | 178.64 | 180.29 | 180.29 | 620,100 |
| 20 feb 2024 | 180.46 | 181.05 | 179.18 | 180.66 | 180.66 | 660,200 |
| 16 feb 2024 | 181.63 | 183.88 | 180.18 | 180.46 | 180.46 | 666,600 |
| 15 feb 2024 | 182.47 | 184.24 | 180.31 | 182.61 | 182.61 | 604,000 |
| 14 feb 2024 | 179.55 | 180.98 | 178.74 | 180.55 | 180.55 | 468,300 |
| 13 feb 2024 | 179.65 | 181.62 | 178.49 | 179.17 | 179.17 | 731,300 |
| 12 feb 2024 | 179.87 | 184.00 | 179.72 | 182.52 | 182.52 | 881,700 |
| 09 feb 2024 | 184.84 | 185.95 | 182.27 | 184.63 | 184.63 | 747,700 |
| 08 feb 2024 | 185.68 | 186.07 | 181.74 | 183.75 | 183.75 | 897,100 |
| 07 feb 2024 | 190.35 | 190.51 | 186.52 | 186.59 | 186.59 | 979,900 |
| 07 feb 2024 | 0.48 Dividendo | |||||
| 06 feb 2024 | 190.29 | 192.64 | 186.07 | 190.72 | 190.24 | 1,302,600 |
| 05 feb 2024 | 191.20 | 192.44 | 190.09 | 190.11 | 189.63 | 815,900 |
| 02 feb 2024 | 191.98 | 193.27 | 190.89 | 191.86 | 191.38 | 617,600 |
| 01 feb 2024 | 190.44 | 193.83 | 189.80 | 193.66 | 193.17 | 823,400 |
| 31 ene 2024 | 192.31 | 193.04 | 189.76 | 190.20 | 189.72 | 767,800 |
| 30 ene 2024 | 190.80 | 192.34 | 189.68 | 191.38 | 190.90 | 730,500 |
| 29 ene 2024 | 189.95 | 197.85 | 188.50 | 191.23 | 190.75 | 1,625,900 |
| 26 ene 2024 | 187.98 | 195.74 | 187.00 | 190.15 | 189.67 | 2,336,900 |
| 25 ene 2024 | 189.56 | 190.04 | 181.10 | 186.35 | 185.88 | 2,473,200 |
| 24 ene 2024 | 175.47 | 177.77 | 171.66 | 171.78 | 171.35 | 1,293,300 |
| 23 ene 2024 | 177.32 | 178.53 | 173.33 | 174.97 | 174.53 | 592,300 |
| 22 ene 2024 | 174.00 | 179.10 | 173.98 | 176.82 | 176.37 | 844,600 |
| 19 ene 2024 | 173.37 | 173.37 | 170.48 | 172.54 | 172.11 | 615,400 |
| 18 ene 2024 | 171.78 | 173.36 | 170.39 | 172.76 | 172.33 | 918,100 |
| 17 ene 2024 | 171.46 | 171.57 | 168.29 | 170.71 | 170.28 | 752,400 |
| 16 ene 2024 | 171.71 | 172.03 | 169.24 | 170.21 | 169.78 | 1,109,400 |
| 12 ene 2024 | 178.56 | 179.56 | 172.57 | 173.90 | 173.46 | 729,000 |
| 11 ene 2024 | 177.41 | 179.11 | 175.42 | 177.89 | 177.44 | 1,021,900 |
| 10 ene 2024 | 176.58 | 178.89 | 175.28 | 177.29 | 176.84 | 962,600 |
| 09 ene 2024 | 176.20 | 182.46 | 176.13 | 177.83 | 177.38 | 1,216,600 |
| 08 ene 2024 | 167.69 | 173.30 | 166.90 | 172.77 | 172.34 | 814,600 |
| 05 ene 2024 | 166.67 | 169.34 | 166.24 | 166.82 | 166.40 | 514,700 |
| 04 ene 2024 | 164.58 | 168.13 | 164.12 | 167.58 | 167.16 | 580,600 |
| 03 ene 2024 | 170.03 | 170.30 | 164.75 | 165.79 | 165.37 | 731,000 |
| 02 ene 2024 | 171.29 | 172.84 | 169.44 | 171.78 | 171.35 | 576,000 |
| 29 dic 2023 | 171.86 | 173.10 | 171.05 | 172.02 | 171.59 | 549,400 |
| 28 dic 2023 | 178.51 | 180.44 | 172.52 | 173.00 | 172.56 | 641,800 |
| 27 dic 2023 | 172.93 | 173.45 | 171.47 | 172.98 | 172.54 | 461,600 |
| 26 dic 2023 | 171.34 | 173.55 | 171.01 | 173.39 | 172.95 | 474,900 |
| 22 dic 2023 | 174.40 | 174.40 | 171.27 | 171.40 | 170.97 | 798,800 |
| 21 dic 2023 | 175.36 | 177.32 | 172.42 | 174.81 | 174.37 | 857,000 |
| 20 dic 2023 | 173.86 | 177.69 | 172.77 | 173.97 | 173.53 | 1,276,000 |
| 19 dic 2023 | 171.38 | 173.99 | 171.38 | 173.58 | 173.14 | 641,000 |
| 18 dic 2023 | 169.00 | 170.67 | 168.20 | 169.91 | 169.48 | 653,700 |
| 15 dic 2023 | 171.25 | 172.90 | 168.37 | 169.05 | 168.62 | 1,553,100 |
| 14 dic 2023 | 173.96 | 175.76 | 170.64 | 172.64 | 172.21 | 1,464,900 |
| 13 dic 2023 | 166.84 | 172.41 | 165.84 | 172.10 | 171.67 | 793,900 |
| 12 dic 2023 | 164.41 | 167.80 | 163.43 | 167.73 | 167.31 | 892,700 |
| 11 dic 2023 | 162.18 | 164.24 | 162.18 | 163.54 | 163.13 | 533,700 |
| 08 dic 2023 | 163.67 | 163.93 | 162.48 | 162.87 | 162.46 | 763,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.