Mercado fechado

ResMed Inc. (RMD)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
218,57-1,40 (-0,64%)
No fechamento: 04:00PM EDT
219,80 +1,23 (+0,56%)
Pós-fechamento: 06:00PM EDT
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 2024219,82220,04217,53218,57218,57450.551
16 de mai. de 2024220,14222,96218,80219,97219,97649.000
15 de mai. de 2024218,07221,80217,67220,63220,63649.500
14 de mai. de 2024216,27219,80213,82215,85215,85724.800
13 de mai. de 2024215,00219,40213,82217,89217,89781.100
10 de mai. de 2024216,00217,55212,95213,82213,82635.300
09 de mai. de 2024212,64217,51211,97216,84216,84809.000
08 de mai. de 2024211,37212,92210,39212,88212,88993.100
08 de mai. de 20240.48 Dividendo
07 de mai. de 2024217,20217,29215,70216,16215,68813.900
06 de mai. de 2024218,14218,49215,42216,94216,46844.800
03 de mai. de 2024219,63221,40216,72216,98216,50655.000
02 de mai. de 2024215,50218,25213,22218,15217,671.146.000
01 de mai. de 2024212,65217,30211,36215,01214,531.306.100
30 de abr. de 2024215,03215,41211,55213,99213,511.635.700
29 de abr. de 2024214,11217,23210,20217,19216,712.159.900
26 de abr. de 2024203,02218,38201,86218,06217,584.330.800
25 de abr. de 2024183,07184,30179,00183,42183,011.124.500
24 de abr. de 2024185,88186,88183,02183,78183,37973.400
23 de abr. de 2024182,59184,83181,70184,22183,811.203.000
22 de abr. de 2024180,00180,81178,49180,35179,951.218.700
19 de abr. de 2024179,15179,43176,92178,85178,451.303.500
18 de abr. de 2024177,40179,80176,33177,61177,221.583.600
17 de abr. de 2024182,00183,40172,19173,83173,443.005.100
16 de abr. de 2024184,46186,72183,37184,86184,45411.900
15 de abr. de 2024187,95189,29184,78185,09184,68605.400
12 de abr. de 2024188,62189,41184,39185,86185,45659.900
11 de abr. de 2024195,14195,14189,40189,51189,09696.200
10 de abr. de 2024190,72194,62190,52193,80193,37915.300
09 de abr. de 2024189,00194,38187,98194,27193,84988.300
08 de abr. de 2024188,61188,97187,50187,76187,34774.000
05 de abr. de 2024185,02189,56185,02188,76188,34749.000
04 de abr. de 2024187,60188,15184,84185,00184,59872.900
03 de abr. de 2024185,99189,04185,39186,04185,631.456.200
02 de abr. de 2024187,59188,29182,29184,36183,95984.800
01 de abr. de 2024198,31198,31189,24189,32188,901.532.600
28 de mar. de 2024197,14198,54196,47198,03197,59622.600
27 de mar. de 2024195,49196,75194,21196,33195,89567.400
26 de mar. de 2024193,50195,66192,99194,18193,751.108.900
25 de mar. de 2024192,50194,59191,82193,31192,881.836.900
22 de mar. de 2024193,60193,82191,12192,00191,571.130.300
21 de mar. de 2024193,45194,39192,36193,73193,301.109.800
20 de mar. de 2024191,69193,02190,18192,38191,951.205.400
19 de mar. de 2024190,90193,08190,20193,02192,591.022.500
18 de mar. de 2024191,04192,04190,17190,96190,54860.800
15 de mar. de 2024188,84190,41187,84190,05189,631.438.200
14 de mar. de 2024192,47194,37190,45191,75191,321.533.600
13 de mar. de 2024193,68194,23191,69192,47192,04930.300
12 de mar. de 2024189,25194,71188,79193,78193,351.390.700
11 de mar. de 2024185,55189,87184,38189,75189,331.332.400
08 de mar. de 2024192,00194,79185,97188,44188,02980.900
07 de mar. de 2024190,00194,26188,91192,60192,171.447.300
06 de mar. de 2024178,98184,36178,92184,28183,871.030.900
05 de mar. de 2024181,18181,18176,32177,63177,24659.400
04 de mar. de 2024176,20181,18175,21180,72180,321.077.700
01 de mar. de 2024173,25175,80170,56174,61174,22819.800
29 de fev. de 2024174,43174,74171,67173,72173,331.613.300
28 de fev. de 2024180,99181,16171,99173,96173,571.410.100
27 de fev. de 2024183,15184,10180,96180,99180,59666.700
26 de fev. de 2024184,04185,38181,70183,29182,88965.400
23 de fev. de 2024183,10185,80183,10184,04183,63675.500
22 de fev. de 2024180,26183,51179,01183,10182,69706.100
21 de fev. de 2024180,50180,83178,64180,29179,89620.100
20 de fev. de 2024180,46181,05179,18180,66180,26660.200
16 de fev. de 2024181,63183,88180,18180,46180,06666.600
15 de fev. de 2024182,47184,24180,31182,61182,20604.000
14 de fev. de 2024179,55180,98178,74180,55180,15468.300
13 de fev. de 2024179,65181,62178,49179,17178,77731.300
12 de fev. de 2024179,87184,00179,72182,52182,11881.700
09 de fev. de 2024184,84185,95182,27184,63184,22747.700
08 de fev. de 2024185,68186,07181,74183,75183,34897.100
07 de fev. de 2024190,35190,51186,52186,59186,18979.900
07 de fev. de 20240.48 Dividendo
06 de fev. de 2024190,29192,64186,07190,72189,821.302.600
05 de fev. de 2024191,20192,44190,09190,11189,21815.900
02 de fev. de 2024191,98193,27190,89191,86190,95617.600
01 de fev. de 2024190,44193,83189,80193,66192,74823.400
31 de jan. de 2024192,31193,04189,76190,20189,30767.800
30 de jan. de 2024190,80192,34189,68191,38190,47730.500
29 de jan. de 2024189,95197,85188,50191,23190,331.625.900
26 de jan. de 2024187,98195,74187,00190,15189,252.336.900
25 de jan. de 2024189,56190,04181,10186,35185,472.473.200
24 de jan. de 2024175,47177,77171,66171,78170,971.293.300
23 de jan. de 2024177,32178,53173,33174,97174,14592.300
22 de jan. de 2024174,00179,10173,98176,82175,98844.600
19 de jan. de 2024173,37173,37170,48172,54171,72615.400
18 de jan. de 2024171,78173,36170,39172,76171,94918.100
17 de jan. de 2024171,46171,57168,29170,71169,90752.400
16 de jan. de 2024171,71172,03169,24170,21169,401.109.400
12 de jan. de 2024178,56179,56172,57173,90173,08729.000
11 de jan. de 2024177,41179,11175,42177,89177,051.021.900
10 de jan. de 2024176,58178,89175,28177,29176,45962.600
09 de jan. de 2024176,20182,46176,13177,83176,991.216.600
08 de jan. de 2024167,69173,30166,90172,77171,95814.600
05 de jan. de 2024166,67169,34166,24166,82166,03514.700
04 de jan. de 2024164,58168,13164,12167,58166,79580.600
03 de jan. de 2024170,03170,30164,75165,79165,01731.000
02 de jan. de 2024171,29172,84169,44171,78170,97576.000
29 de dez. de 2023171,86173,10171,05172,02171,21549.400
28 de dez. de 2023178,51180,44172,52173,00172,18641.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...