U.S. markets open in 8 hours 45 minutes
F S&P 500
5,535.25 +13.75 (+0.25%) F Dow Jones
39,514.00 +45.00 (+0.11%) F Nasdaq
19,990.75 +63.50 (+0.32%) E-mini Russell 2000 Index Futur
2,073.60 +8.60 (+0.42%) Petróleo
81.84 +0.30 (+0.37%) Oro
2,332.70 -6.90 (-0.29%)
ResMed Inc (RME.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:07AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | - |
| 27 jun 2024 | 174.10 | 177.15 | 174.10 | 177.15 | 177.15 | 1 |
| 26 jun 2024 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
| 25 jun 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 24 jun 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | - |
| 21 jun 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | - |
| 20 jun 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
| 19 jun 2024 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | - |
| 18 jun 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | - |
| 17 jun 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | - |
| 14 jun 2024 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | - |
| 13 jun 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - |
| 12 jun 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
| 11 jun 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
| 10 jun 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | - |
| 07 jun 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 06 jun 2024 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - |
| 05 jun 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | - |
| 04 jun 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | - |
| 03 jun 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
| 31 may 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
| 30 may 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
| 29 may 2024 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | - |
| 28 may 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| 27 may 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
| 24 may 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | - |
| 23 may 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
| 22 may 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
| 21 may 2024 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | - |
| 20 may 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
| 17 may 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
| 16 may 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | - |
| 15 may 2024 | 197.45 | 197.45 | 197.45 | 197.45 | 197.45 | - |
| 14 may 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 13 may 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 10 may 2024 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | - |
| 09 may 2024 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | - |
| 08 may 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
| 08 may 2024 | 0.48 Dividendo | |||||
| 07 may 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.12 | - |
| 06 may 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.47 | - |
| 03 may 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.02 | - |
| 02 may 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 198.82 | - |
| 30 abr 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.32 | - |
| 29 abr 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 200.52 | - |
| 26 abr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.56 | - |
| 25 abr 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 168.54 | - |
| 24 abr 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.49 | - |
| 23 abr 2024 | 167.65 | 167.65 | 167.65 | 167.65 | 167.25 | - |
| 22 abr 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.05 | - |
| 19 abr 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.05 | - |
| 18 abr 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.11 | - |
| 17 abr 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 171.99 | - |
| 16 abr 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 171.99 | - |
| 15 abr 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 172.73 | - |
| 12 abr 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 174.73 | - |
| 11 abr 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.12 | - |
| 10 abr 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 176.87 | - |
| 09 abr 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 170.84 | - |
| 08 abr 2024 | 172.35 | 172.35 | 172.35 | 172.35 | 171.94 | - |
| 05 abr 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.59 | - |
| 04 abr 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 171.69 | - |
| 03 abr 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 169.69 | - |
| 02 abr 2024 | 174.55 | 174.55 | 174.55 | 174.55 | 174.13 | - |
| 28 mar 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.17 | - |
| 27 mar 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.37 | - |
| 26 mar 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.28 | - |
| 25 mar 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 175.13 | - |
| 22 mar 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 176.72 | - |
| 21 mar 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.28 | - |
| 20 mar 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.23 | - |
| 19 mar 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.38 | - |
| 18 mar 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 172.68 | - |
| 15 mar 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 173.93 | - |
| 14 mar 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 174.68 | - |
| 13 mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.57 | - |
| 12 mar 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 171.79 | - |
| 11 mar 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.09 | - |
| 08 mar 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 173.78 | - |
| 07 mar 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 169.64 | - |
| 06 mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.61 | - |
| 05 mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.60 | - |
| 04 mar 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.11 | - |
| 01 mar 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.21 | - |
| 29 feb 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.01 | - |
| 28 feb 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.60 | - |
| 27 feb 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 167.65 | - |
| 26 feb 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 167.70 | - |
| 23 feb 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.10 | - |
| 22 feb 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.30 | - |
| 21 feb 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 165.90 | - |
| 20 feb 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.20 | - |
| 19 feb 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.40 | - |
| 16 feb 2024 | 167.95 | 167.95 | 167.95 | 167.95 | 167.55 | - |
| 15 feb 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.30 | - |
| 14 feb 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.20 | - |
| 13 feb 2024 | 167.65 | 167.65 | 167.65 | 167.65 | 167.25 | - |
| 12 feb 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.29 | - |
| 09 feb 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.34 | - |
| 08 feb 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 170.89 | - |
| *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.