Mercado fechará em 6 h 40 min

ResMed Inc (RME.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
174,35-0,45 (-0,26%)
A partir de 08:08AM CEST. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024174,35174,35174,35174,35174,3510
04 de jul. de 2024174,80174,80174,80174,80174,80-
03 de jul. de 2024175,45175,45175,45175,45175,45-
02 de jul. de 2024173,20173,20173,20173,20173,20-
01 de jul. de 2024177,15177,15177,15177,15177,15-
28 de jun. de 2024178,25178,25178,25178,25178,25-
27 de jun. de 2024174,50174,50174,50174,50174,50-
26 de jun. de 2024171,25171,25171,25171,25171,25-
25 de jun. de 2024172,00172,00172,00172,00172,00-
24 de jun. de 2024180,10180,10180,10180,10180,10-
21 de jun. de 2024198,05198,05198,05198,05198,05-
20 de jun. de 2024196,30196,30196,30196,30196,30-
19 de jun. de 2024196,60196,60196,60196,60196,60-
18 de jun. de 2024195,40195,40195,40195,40195,40-
17 de jun. de 2024196,95196,95196,95196,95196,95-
14 de jun. de 2024197,00197,00197,00197,00197,00-
13 de jun. de 2024194,15194,15194,15194,15194,15-
12 de jun. de 2024194,80194,80194,80194,80194,80-
11 de jun. de 2024195,50195,50195,50195,50195,50-
10 de jun. de 2024195,10195,10195,10195,10195,10-
07 de jun. de 2024193,35193,35193,35193,35193,35-
06 de jun. de 2024194,95194,95194,95194,95194,95-
05 de jun. de 2024193,45193,45193,45193,45193,45-
04 de jun. de 2024189,20189,20189,20189,20189,20-
03 de jun. de 2024189,45189,45189,45189,45189,45-
31 de mai. de 2024192,50192,50192,50192,50192,50-
30 de mai. de 2024189,10189,10189,10189,10189,10-
29 de mai. de 2024189,70189,70189,70189,70189,70-
28 de mai. de 2024195,20195,20195,20195,20195,20-
27 de mai. de 2024195,60195,60195,60195,60195,60-
24 de mai. de 2024194,80194,80194,80194,80194,80-
23 de mai. de 2024200,80200,80200,80200,80200,80-
22 de mai. de 2024200,10200,10200,10200,10200,10-
21 de mai. de 2024200,30200,30200,30200,30200,30-
20 de mai. de 2024199,95199,95199,95199,95199,95-
17 de mai. de 2024201,60201,60201,60201,60201,60-
16 de mai. de 2024201,80201,80201,80201,80201,80-
15 de mai. de 2024198,50198,50198,50198,50198,50-
14 de mai. de 2024201,10201,10201,10201,10201,10-
13 de mai. de 2024197,60197,60197,60197,60197,60-
10 de mai. de 2024200,60200,60200,60200,60200,60-
09 de mai. de 2024197,10199,20197,10199,20199,2010
08 de mai. de 2024199,90199,90199,90199,90199,90-
08 de mai. de 20240.48 Dividendo
07 de mai. de 2024200,70200,70200,70200,70200,22-
06 de mai. de 2024199,00199,00199,00199,00198,52-
03 de mai. de 2024202,90202,90202,90202,90202,41-
02 de mai. de 2024199,55199,55199,55199,55199,07-
30 de abr. de 2024202,00202,00202,00202,00201,52-
29 de abr. de 2024200,00200,00200,00200,00199,52-
26 de abr. de 2024184,80190,00184,80190,00189,55158
25 de abr. de 2024170,65170,65170,65170,65170,24-
24 de abr. de 2024172,40172,40172,40172,40171,99-
23 de abr. de 2024169,00169,00169,00169,00168,60-
22 de abr. de 2024167,15167,15167,15167,15166,75-
19 de abr. de 2024165,70165,70165,70165,70165,30-
18 de abr. de 2024161,05161,05161,05161,05160,66-
17 de abr. de 2024173,35173,35173,35173,35172,94-
16 de abr. de 2024173,30173,30173,30173,30172,89-
15 de abr. de 2024173,90173,90173,90173,90173,48-
12 de abr. de 2024176,20176,20176,20176,20175,78-
11 de abr. de 2024179,60179,60179,60179,60179,17-
10 de abr. de 2024179,00179,00179,00179,00178,57-
09 de abr. de 2024172,05172,05172,05172,05171,64-
08 de abr. de 2024173,25173,25173,25173,25172,84-
05 de abr. de 2024170,20170,20170,20170,20169,79-
04 de abr. de 2024170,85170,85170,85170,85170,44-
03 de abr. de 2024170,10170,10170,10170,10169,69-
02 de abr. de 2024176,30176,30176,30176,30175,88-
28 de mar. de 2024180,95180,95180,95180,95180,52-
27 de mar. de 2024179,05179,05179,05179,05178,62-
26 de mar. de 2024177,55177,55177,55177,55177,13-
25 de mar. de 2024176,95176,95176,95176,95176,53-
22 de mar. de 2024178,70178,70178,70178,70178,27-
21 de mar. de 2024175,65175,65175,65175,65175,23-
20 de mar. de 2024177,15177,15177,15177,15176,73-
19 de mar. de 2024175,25175,25175,25175,25174,83-
18 de mar. de 2024174,15174,15174,15174,15173,73-
15 de mar. de 2024175,70175,70175,70175,70175,28-
14 de mar. de 2024175,05175,05175,05175,05174,63-
13 de mar. de 2024177,25177,25177,25177,25176,83-
12 de mar. de 2024173,10173,10173,10173,10172,69-
11 de mar. de 2024171,30171,30171,30171,30170,89-
08 de mar. de 2024175,05175,05175,05175,05174,63-
07 de mar. de 2024171,50171,50171,50171,50171,09-
06 de mar. de 2024162,75162,75162,75162,75162,36-
05 de mar. de 2024165,50165,50165,50165,50165,10-
04 de mar. de 2024162,00162,00162,00162,00161,61-
01 de mar. de 2024160,85160,85160,85160,85160,47-
29 de fev. de 2024161,00161,00161,00161,00160,61-
28 de fev. de 2024167,30167,30167,30167,30166,90-
27 de fev. de 2024168,05168,05168,05168,05167,65-
26 de fev. de 2024169,10169,10169,10169,10168,70-
23 de fev. de 2024168,40168,40168,40168,40168,00-
22 de fev. de 2024165,65165,65165,65165,65165,25-
21 de fev. de 2024166,25166,25166,25166,25165,85-
20 de fev. de 2024166,55166,55166,55166,55166,15-
19 de fev. de 2024166,65166,65166,65166,65166,25-
16 de fev. de 2024168,75168,75168,75168,75168,35-
15 de fev. de 2024167,60167,60167,60167,60167,20-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...