Mercado fechará em 6 h 10 min

ResMed Inc (RME.HA)

Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
195,85-0,20 (-0,10%)
A partir de 08:01AM CEST. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 2024195,85195,85195,85195,85195,85100
14 de jun. de 2024196,05196,05196,05196,05196,05-
13 de jun. de 2024193,45193,45193,45193,45193,45-
12 de jun. de 2024193,80193,80193,80193,80193,80-
11 de jun. de 2024194,60194,60194,60194,60194,60-
10 de jun. de 2024194,20194,20194,20194,20194,20-
07 de jun. de 2024192,50192,50192,50192,50192,50-
06 de jun. de 2024193,95193,95193,95193,95193,95-
05 de jun. de 2024192,40192,40192,40192,40192,40-
04 de jun. de 2024188,35188,35188,35188,35188,35-
03 de jun. de 2024188,50188,50188,50188,50188,50-
31 de mai. de 2024191,20191,20191,20191,20191,20-
30 de mai. de 2024188,20188,20188,20188,20188,20-
29 de mai. de 2024188,55188,55188,55188,55188,55-
28 de mai. de 2024194,30194,30194,30194,30194,30-
27 de mai. de 2024194,65194,65194,65194,65194,65-
24 de mai. de 2024193,90193,90193,90193,90193,90-
23 de mai. de 2024200,40200,40200,40200,40200,40-
22 de mai. de 2024199,10199,10199,10199,10199,10-
21 de mai. de 2024199,45199,45199,45199,45199,45-
20 de mai. de 2024199,10199,10199,10199,10199,10-
17 de mai. de 2024200,50200,50200,50200,50200,50-
16 de mai. de 2024200,90200,90200,90200,90200,90-
15 de mai. de 2024197,45197,45197,45197,45197,45-
14 de mai. de 2024200,00200,00200,00200,00200,00-
13 de mai. de 2024198,00198,00198,00198,00198,00-
10 de mai. de 2024199,35199,35199,35199,35199,35-
09 de mai. de 2024195,95195,95195,95195,95195,95-
08 de mai. de 2024199,20199,20199,20199,20199,20-
08 de mai. de 20240.48 Dividendo
07 de mai. de 2024199,60199,60199,60199,60199,12-
06 de mai. de 2024198,95198,95198,95198,95198,47-
03 de mai. de 2024201,50201,50201,50201,50201,02-
02 de mai. de 2024199,30199,30199,30199,30198,82-
30 de abr. de 2024200,80200,80200,80200,80200,32-
29 de abr. de 2024201,00201,00201,00201,00200,52-
26 de abr. de 2024182,00182,00182,00182,00181,56-
25 de abr. de 2024168,95168,95168,95168,95168,54-
24 de abr. de 2024170,90170,90170,90170,90170,49-
23 de abr. de 2024167,65167,65167,65167,65167,25-
22 de abr. de 2024166,45166,45166,45166,45166,05-
19 de abr. de 2024164,45164,45164,45164,45164,05-
18 de abr. de 2024161,50161,50161,50161,50161,11-
17 de abr. de 2024172,40172,40172,40172,40171,99-
16 de abr. de 2024172,40172,40172,40172,40171,99-
15 de abr. de 2024173,15173,15173,15173,15172,73-
12 de abr. de 2024175,15175,15175,15175,15174,73-
11 de abr. de 2024178,55178,55178,55178,55178,12-
10 de abr. de 2024177,30177,30177,30177,30176,87-
09 de abr. de 2024171,25171,25171,25171,25170,84-
08 de abr. de 2024172,35172,35172,35172,35171,94-
05 de abr. de 2024171,00171,00171,00171,00170,59-
04 de abr. de 2024172,10172,10172,10172,10171,69-
03 de abr. de 2024170,10170,10170,10170,10169,69-
02 de abr. de 2024174,55174,55174,55174,55174,13-
28 de mar. de 2024179,60179,60179,60179,60179,17-
27 de mar. de 2024177,80177,80177,80177,80177,37-
26 de mar. de 2024176,70176,70176,70176,70176,28-
25 de mar. de 2024175,55175,55175,55175,55175,13-
22 de mar. de 2024177,15177,15177,15177,15176,72-
21 de mar. de 2024174,70174,70174,70174,70174,28-
20 de mar. de 2024175,65175,65175,65175,65175,23-
19 de mar. de 2024173,80173,80173,80173,80173,38-
18 de mar. de 2024173,10173,10173,10173,10172,68-
15 de mar. de 2024174,35174,35174,35174,35173,93-
14 de mar. de 2024175,10175,10175,10175,10174,68-
13 de mar. de 2024178,00178,00178,00178,00177,57-
12 de mar. de 2024172,20172,20172,20172,20171,79-
11 de mar. de 2024169,50169,50169,50169,50169,09-
08 de mar. de 2024174,20174,20174,20174,20173,78-
07 de mar. de 2024170,05170,05170,05170,05169,64-
06 de mar. de 2024163,00163,00163,00163,00162,61-
05 de mar. de 2024166,00166,00166,00166,00165,60-
04 de mar. de 2024161,50161,50161,50161,50161,11-
01 de mar. de 2024160,60160,60160,60160,60160,21-
29 de fev. de 2024161,40161,40161,40161,40161,01-
28 de fev. de 2024168,00168,00168,00168,00167,60-
27 de fev. de 2024168,05168,05168,05168,05167,65-
26 de fev. de 2024168,10168,10168,10168,10167,70-
23 de fev. de 2024167,50167,50167,50167,50167,10-
22 de fev. de 2024165,70165,70165,70165,70165,30-
21 de fev. de 2024166,30166,30166,30166,30165,90-
20 de fev. de 2024165,60165,60165,60165,60165,20-
19 de fev. de 2024165,80165,80165,80165,80165,40-
16 de fev. de 2024167,95167,95167,95167,95167,55-
15 de fev. de 2024166,70166,70166,70166,70166,30-
14 de fev. de 2024165,60165,60165,60165,60165,20-
13 de fev. de 2024167,65167,65167,65167,65167,25-
12 de fev. de 2024170,70170,70170,70170,70170,29-
09 de fev. de 2024168,75168,75168,75168,75168,34-
08 de fev. de 2024171,30171,30171,30171,30170,89-
07 de fev. de 2024175,40175,40175,40175,40174,98-
07 de fev. de 20240.48 Dividendo
06 de fev. de 2024175,10175,10175,10175,10174,20-
05 de fev. de 2024176,00176,00176,00176,00175,10-
02 de fev. de 2024177,00177,00177,00177,00176,09-
01 de fev. de 2024174,50174,50174,50174,50173,60-
31 de jan. de 2024174,60174,60174,60174,60173,70-
30 de jan. de 2024174,95174,95174,95174,95174,05-
29 de jan. de 2024173,50173,50173,50173,50172,61-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...