U.S. markets open in 8 hours 3 minutes
F S&P 500
5,562.50 -6.25 (-0.11%) F Dow Jones
39,644.00 -44.00 (-0.11%) F Nasdaq
20,243.00 -12.25 (-0.06%) E-mini Russell 2000 Index Futur
2,052.30 -2.70 (-0.13%) Petróleo
83.20 +0.39 (+0.47%) Oro
2,344.00 +10.60 (+0.45%)
ResMed Inc (RME.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:37AM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 173.60 | 173.60 | 173.55 | 173.55 | 173.55 | 1 |
| 01 jul 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
| 28 jun 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
| 27 jun 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | - |
| 26 jun 2024 | 171.25 | 176.00 | 171.25 | 171.60 | 171.60 | 25 |
| 25 jun 2024 | 172.40 | 172.85 | 172.40 | 172.85 | 172.85 | 300 |
| 24 jun 2024 | 180.00 | 181.00 | 169.65 | 169.65 | 169.65 | 97 |
| 21 jun 2024 | 198.05 | 198.35 | 198.05 | 198.35 | 198.35 | - |
| 20 jun 2024 | 196.30 | 196.55 | 196.30 | 196.55 | 196.55 | - |
| 19 jun 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
| 18 jun 2024 | 195.25 | 195.25 | 195.20 | 195.20 | 195.20 | - |
| 17 jun 2024 | 197.00 | 197.00 | 196.20 | 196.20 | 196.20 | - |
| 14 jun 2024 | 197.00 | 197.00 | 196.05 | 196.05 | 196.05 | - |
| 13 jun 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | - |
| 12 jun 2024 | 194.80 | 194.80 | 194.70 | 194.70 | 194.70 | - |
| 11 jun 2024 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | - |
| 10 jun 2024 | 195.20 | 195.20 | 195.05 | 195.05 | 195.05 | - |
| 07 jun 2024 | 193.65 | 194.15 | 193.25 | 194.15 | 194.15 | - |
| 06 jun 2024 | 192.00 | 192.15 | 192.00 | 192.15 | 192.15 | - |
| 05 jun 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - |
| 04 jun 2024 | 189.15 | 189.25 | 189.15 | 189.25 | 189.25 | - |
| 03 jun 2024 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | - |
| 31 may 2024 | 190.20 | 190.20 | 190.00 | 190.00 | 190.00 | - |
| 30 may 2024 | 189.10 | 189.10 | 188.80 | 188.80 | 188.80 | - |
| 29 may 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
| 28 may 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 27 may 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | - |
| 24 may 2024 | 192.45 | 196.60 | 192.45 | 196.60 | 196.60 | 25 |
| 23 may 2024 | 198.75 | 200.30 | 198.75 | 200.30 | 200.30 | - |
| 22 may 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | - |
| 21 may 2024 | 200.60 | 201.10 | 200.30 | 201.10 | 201.10 | 115 |
| 20 may 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | - |
| 17 may 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
| 16 may 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| 15 may 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | - |
| 14 may 2024 | 198.00 | 198.45 | 198.00 | 198.45 | 198.45 | - |
| 13 may 2024 | 197.65 | 197.65 | 197.45 | 197.45 | 197.45 | - |
| 10 may 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | - |
| 09 may 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | - |
| 08 may 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - |
| 08 may 2024 | 0.48 Dividendo | |||||
| 07 may 2024 | 198.15 | 198.15 | 198.15 | 198.15 | 197.67 | - |
| 06 may 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.52 | - |
| 03 may 2024 | 199.80 | 199.80 | 195.75 | 195.75 | 195.28 | - |
| 02 may 2024 | 199.85 | 199.85 | 198.05 | 198.05 | 197.57 | - |
| 30 abr 2024 | 198.40 | 200.20 | 198.35 | 198.55 | 198.07 | 40 |
| 29 abr 2024 | 197.05 | 200.10 | 193.90 | 200.10 | 199.62 | 435 |
| 26 abr 2024 | 189.45 | 202.30 | 187.50 | 201.40 | 200.91 | 567 |
| 25 abr 2024 | 172.45 | 172.45 | 172.45 | 172.45 | 172.03 | - |
| 24 abr 2024 | 172.85 | 172.85 | 172.85 | 172.85 | 172.43 | - |
| 23 abr 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.44 | - |
| 22 abr 2024 | 167.75 | 168.05 | 167.75 | 168.05 | 167.64 | 50 |
| 19 abr 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.10 | - |
| 18 abr 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 161.66 | - |
| 17 abr 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 172.88 | - |
| 16 abr 2024 | 172.10 | 172.10 | 172.05 | 172.05 | 171.63 | - |
| 15 abr 2024 | 173.90 | 174.05 | 173.90 | 174.05 | 173.63 | - |
| 12 abr 2024 | 176.15 | 178.55 | 176.15 | 178.55 | 178.12 | 112 |
| 11 abr 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 177.22 | - |
| 10 abr 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.52 | - |
| 09 abr 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 171.63 | - |
| 08 abr 2024 | 173.25 | 173.55 | 173.25 | 173.55 | 173.13 | 16 |
| 05 abr 2024 | 171.15 | 171.15 | 171.05 | 171.05 | 170.64 | - |
| 04 abr 2024 | 171.00 | 172.65 | 170.90 | 172.65 | 172.23 | - |
| 03 abr 2024 | 171.55 | 171.60 | 171.55 | 171.60 | 171.18 | 4 |
| 02 abr 2024 | 175.00 | 175.30 | 175.00 | 175.30 | 174.88 | 200 |
| 28 mar 2024 | 180.95 | 183.60 | 178.90 | 183.60 | 183.16 | 100 |
| 27 mar 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 178.67 | - |
| 26 mar 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 174.68 | - |
| 25 mar 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.52 | - |
| 22 mar 2024 | 176.80 | 179.15 | 176.80 | 179.15 | 178.72 | - |
| 21 mar 2024 | 175.80 | 176.05 | 175.80 | 176.05 | 175.62 | - |
| 20 mar 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.33 | - |
| 19 mar 2024 | 173.30 | 173.55 | 173.30 | 173.55 | 173.13 | 12 |
| 18 mar 2024 | 171.90 | 171.90 | 171.80 | 171.80 | 171.38 | 11 |
| 15 mar 2024 | 175.70 | 175.70 | 175.25 | 175.25 | 174.83 | - |
| 14 mar 2024 | 175.05 | 175.05 | 174.50 | 174.50 | 174.08 | 195 |
| 13 mar 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 173.93 | - |
| 12 mar 2024 | 170.45 | 178.30 | 170.45 | 178.30 | 177.87 | 40 |
| 11 mar 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.46 | - |
| 08 mar 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 174.63 | - |
| 07 mar 2024 | 171.65 | 173.05 | 171.65 | 173.05 | 172.63 | 250 |
| 06 mar 2024 | 162.75 | 162.85 | 162.75 | 162.85 | 162.46 | - |
| 05 mar 2024 | 165.50 | 165.60 | 165.50 | 165.60 | 165.20 | - |
| 04 mar 2024 | 162.00 | 162.00 | 161.90 | 161.90 | 161.51 | - |
| 01 mar 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 158.76 | - |
| 29 feb 2024 | 159.05 | 161.50 | 159.05 | 161.50 | 161.11 | 15 |
| 28 feb 2024 | 167.95 | 167.95 | 163.45 | 163.45 | 163.05 | 19 |
| 27 feb 2024 | 168.05 | 168.05 | 166.45 | 166.45 | 166.05 | 12 |
| 26 feb 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 175.72 | 17 |
| 23 feb 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 167.99 | - |
| 22 feb 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.40 | - |
| 21 feb 2024 | 166.25 | 166.40 | 166.25 | 166.40 | 166.00 | - |
| 20 feb 2024 | 164.70 | 164.70 | 162.80 | 162.80 | 162.41 | - |
| 19 feb 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.25 | - |
| 16 feb 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.45 | - |
| 15 feb 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.19 | - |
| 14 feb 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.05 | - |
| 13 feb 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.19 | - |
| 12 feb 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 167.64 | - |
| *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.