Mercado fechará em 4 h 25 min

ResMed Inc. (0KW4.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
216,86+1,77 (+0,82%)
No fechamento: 04:19PM BST
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 2024217,30218,57216,68216,86216,86145
03 de mai. de 2024218,85221,52217,50217,84217,84342
02 de mai. de 2024215,50218,70213,46213,46213,461.661
01 de mai. de 2024214,01215,44212,47214,97214,97128
30 de abr. de 2024214,77215,24212,06212,06212,0690
29 de abr. de 2024213,51215,38208,61215,38215,3810.632
26 de abr. de 2024203,42218,12202,06215,85215,851.306
25 de abr. de 2024182,18184,51179,14181,13181,13152
24 de abr. de 2024184,90185,60183,60184,36184,36160
23 de abr. de 2024181,70184,22181,70183,80183,804
22 de abr. de 2024178,85180,41178,85180,41180,418.135
19 de abr. de 2024179,65179,65178,05178,05178,0516.940
18 de abr. de 2024175,00179,33175,00176,92176,92698
17 de abr. de 2024181,81183,12171,83173,86173,862.777
16 de abr. de 2024183,80185,93183,52185,93185,93110
15 de abr. de 2024187,95188,96186,04186,04186,04686
12 de abr. de 2024187,60189,78184,52184,59184,59171
11 de abr. de 2024193,67194,39190,37190,41190,41294
10 de abr. de 2024190,60192,92190,60192,92192,92182
09 de abr. de 2024189,84192,32188,01192,00192,0070
08 de abr. de 2024188,51188,97187,48188,24188,2417.086
05 de abr. de 2024186,65189,00186,65189,00189,0083
04 de abr. de 2024187,60187,62186,17187,62187,62544
03 de abr. de 2024186,07188,55185,82186,24186,243.307
02 de abr. de 2024187,85187,85182,82182,82182,821.686
28 de mar. de 2024197,15198,22194,37198,22198,22375
27 de mar. de 2024196,30196,30194,48194,92194,92200
26 de mar. de 2024192,78195,36192,78195,36195,36609
25 de mar. de 2024193,77193,85191,80192,73192,7347
22 de mar. de 2024193,23193,96191,08192,08192,081.001
21 de mar. de 2024193,45194,21192,48192,48192,48675
20 de mar. de 2024189,44192,38189,44191,44191,44115
19 de mar. de 2024190,46191,83190,32191,56191,5672
18 de mar. de 2024191,94191,94190,30191,32191,32393
15 de mar. de 2024188,24190,55188,24189,06189,06239
14 de mar. de 2024194,29194,29190,54191,72191,72430
13 de mar. de 2024191,77193,76191,76192,86192,86195
12 de mar. de 2024189,67194,22188,80193,51193,5151
11 de mar. de 2024186,48187,54185,61187,54187,542.202
08 de mar. de 2024192,60192,82188,92189,00189,00167
07 de mar. de 2024190,26193,43189,41192,49192,49888
06 de mar. de 2024179,84182,46178,00181,50181,50201
05 de mar. de 2024178,50181,50176,40177,26177,26108
04 de mar. de 2024175,76178,85175,48178,71178,71754
01 de mar. de 2024172,55175,69170,61175,69175,69680
29 de fev. de 2024174,00174,97172,40173,49173,4962.184
28 de fev. de 2024180,66181,08172,21173,49173,491.933
27 de fev. de 2024183,54183,79182,20183,66183,6688.173
26 de fev. de 2024184,42185,42183,33183,75183,7577
23 de fev. de 2024183,68185,77183,68185,77185,77235
22 de fev. de 2024179,96181,15179,71181,15181,15172
21 de fev. de 2024180,17180,65178,72179,77179,77379
20 de fev. de 2024180,68181,29179,36180,12180,12977
19 de fev. de 2024------
16 de fev. de 2024181,51183,28180,94183,28183,28468
15 de fev. de 2024183,06184,24180,51181,56181,56301
14 de fev. de 2024179,77180,47178,83180,24180,2488
13 de fev. de 2024180,72181,27178,54180,02180,0287
12 de fev. de 2024183,17183,85179,70183,45183,45335
09 de fev. de 2024183,75185,23182,48183,44183,4455
08 de fev. de 2024185,09186,20181,77183,93183,93356
07 de fev. de 2024189,91191,34188,11189,32189,3272
07 de fev. de 20240.48 Dividendo
06 de fev. de 2024191,78192,34186,22192,30191,82694
05 de fev. de 2024191,60192,46190,64191,08190,60417
02 de fev. de 2024193,20193,20190,60191,71191,23307
01 de fev. de 2024190,34193,16190,05193,16192,68287
31 de jan. de 2024192,85192,99190,92192,06191,5812
30 de jan. de 2024191,16191,81189,82191,81191,3326
29 de jan. de 2024190,15197,74190,15191,30190,82877
26 de jan. de 2024187,98195,61187,21191,44190,96642
25 de jan. de 2024188,54190,60181,41183,70183,24717
24 de jan. de 2024176,16177,27174,06174,12173,69229
23 de jan. de 2024------
22 de jan. de 2024174,60178,63173,50175,24174,8043
19 de jan. de 2024173,64173,64170,47172,00171,57206
18 de jan. de 2024172,24172,69170,38172,22171,79210
17 de jan. de 2024171,05171,31168,69170,44170,01330
16 de jan. de 2024171,71172,35169,34170,73170,302.081
15 de jan. de 2024------
12 de jan. de 2024178,56179,89173,59173,59173,1665
11 de jan. de 2024177,26178,55176,50178,55178,10164
10 de jan. de 2024177,83178,12175,30178,12177,684.261
09 de jan. de 2024179,23182,27176,28180,65180,20543
08 de jan. de 2024168,83172,16168,83172,16171,73138
05 de jan. de 2024168,83168,83167,32167,32166,9025
04 de jan. de 2024164,88167,50164,88167,50167,0851
03 de jan. de 2024169,35170,75164,96165,89165,481.185
02 de jan. de 2024169,99172,70169,13171,52171,10416
29 de dez. de 2023172,46172,89170,28171,64171,2149
28 de dez. de 2023179,00179,00172,84172,95172,5261
27 de dez. de 2023172,75172,75172,10172,10171,6827
22 de dez. de 2023173,95174,29171,97173,16172,73207
21 de dez. de 2023175,05176,76173,70173,70173,2723
20 de dez. de 2023173,86177,52171,11177,52177,0864
19 de dez. de 2023172,60173,96169,48172,78172,35298
18 de dez. de 2023170,00170,19167,95169,96169,54205
15 de dez. de 2023172,19172,48169,97169,97169,55519
14 de dez. de 2023172,10175,28170,60170,79170,3610.081
13 de dez. de 2023166,65168,42166,06168,42168,0056
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...