Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RMD.US
218.57-1.40(-0.64%)(czas lokalny: 17.05.2024 16:00)Resmed Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 219.82 | 220.03 | 217.53 | 218.57 | 450 551 | 0 |
16.05.2024 | 220.14 | 222.96 | 218.80 | 219.97 | 648 903 | 0 |
15.05.2024 | 218.29 | 221.79 | 217.67 | 220.63 | 637 449 | 0 |
14.05.2024 | 216.27 | 219.79 | 213.82 | 215.85 | 724 015 | 0 |
13.05.2024 | 215.00 | 219.47 | 213.82 | 217.89 | 780 604 | 0 |
10.05.2024 | 217.00 | 217.55 | 212.95 | 213.82 | 635 216 | 0 |
09.05.2024 | 213.00 | 217.53 | 211.97 | 216.84 | 800 307 | 0 |
08.05.2024 | 211.37 | 212.92 | 210.39 | 212.88 | 982 438 | 0 |
07.05.2024 | 217.20 | 217.29 | 215.70 | 216.16 | 807 010 | 0 |
06.05.2024 | 218.14 | 218.49 | 215.42 | 216.94 | 842 076 | 0 |
03.05.2024 | 219.63 | 221.47 | 216.70 | 216.98 | 641 037 | 0 |
02.05.2024 | 215.50 | 218.25 | 213.22 | 218.15 | 1 146 011 | 0 |
01.05.2024 | 212.65 | 217.30 | 211.36 | 215.01 | 1 299 939 | 0 |
30.04.2024 | 215.03 | 215.41 | 211.55 | 213.99 | 1 592 569 | 0 |
29.04.2024 | 214.11 | 217.23 | 210.20 | 217.19 | 2 159 902 | 0 |
26.04.2024 | 203.50 | 218.38 | 201.86 | 218.06 | 4 327 712 | 0 |
25.04.2024 | 183.07 | 184.30 | 179.00 | 183.42 | 1 114 382 | 0 |
24.04.2024 | 185.88 | 186.88 | 183.02 | 183.78 | 973 221 | 0 |
23.04.2024 | 182.59 | 184.83 | 181.70 | 184.22 | 1 200 340 | 0 |
22.04.2024 | 180.00 | 180.81 | 178.49 | 180.35 | 1 120 675 | 0 |
19.04.2024 | 179.15 | 179.43 | 176.92 | 178.85 | 1 211 432 | 0 |
18.04.2024 | 177.40 | 179.80 | 176.33 | 177.61 | 1 582 460 | 0 |
17.04.2024 | 182.00 | 183.40 | 172.19 | 173.83 | 3 003 448 | 0 |
16.04.2024 | 184.46 | 186.72 | 183.29 | 184.86 | 411 881 | 0 |
15.04.2024 | 187.95 | 189.29 | 184.78 | 185.09 | 605 408 | 0 |
12.04.2024 | 188.62 | 189.41 | 184.39 | 185.86 | 659 864 | 0 |
11.04.2024 | 195.14 | 195.16 | 189.40 | 189.51 | 695 641 | 0 |
10.04.2024 | 190.72 | 194.62 | 190.52 | 193.80 | 915 275 | 0 |
09.04.2024 | 189.00 | 194.38 | 187.98 | 194.27 | 988 048 | 0 |
08.04.2024 | 188.61 | 188.97 | 187.50 | 187.76 | 773 961 | 0 |
05.04.2024 | 185.02 | 189.57 | 185.62 | 188.76 | 749 037 | 0 |
04.04.2024 | 187.60 | 188.15 | 184.84 | 185.00 | 869 897 | 0 |
03.04.2024 | 185.99 | 189.07 | 185.39 | 186.04 | 1 451 102 | 0 |
02.04.2024 | 187.49 | 188.28 | 182.29 | 184.36 | 983 672 | 0 |
01.04.2024 | 198.31 | 198.31 | 189.24 | 189.32 | 1 517 659 | 0 |
28.03.2024 | 197.14 | 198.03 | 198.03 | 198.03 | 622 676 | 0 |
27.03.2024 | 195.66 | 196.75 | 194.21 | 196.33 | 564 584 | 0 |
26.03.2024 | 193.50 | 195.66 | 192.99 | 194.18 | 1 107 463 | 0 |
25.03.2024 | 192.50 | 194.59 | 191.82 | 193.31 | 1 836 118 | 0 |
22.03.2024 | 193.60 | 193.82 | 191.12 | 192.00 | 1 123 654 | 0 |
21.03.2024 | 193.45 | 194.39 | 192.36 | 193.73 | 1 102 700 | 0 |
20.03.2024 | 191.69 | 193.02 | 190.18 | 192.38 | 1 204 757 | 0 |
19.03.2024 | 190.90 | 193.08 | 190.20 | 193.02 | 1 021 996 | 0 |
18.03.2024 | 191.04 | 192.04 | 190.17 | 190.96 | 859 628 | 0 |
15.03.2024 | 188.84 | 190.41 | 187.84 | 190.05 | 1 424 403 | 0 |
14.03.2024 | 192.47 | 194.37 | 190.45 | 191.75 | 1 508 399 | 0 |
13.03.2024 | 193.68 | 194.23 | 191.69 | 192.47 | 922 696 | 0 |
12.03.2024 | 189.25 | 194.71 | 188.56 | 193.78 | 1 358 517 | 0 |
11.03.2024 | 185.55 | 189.87 | 184.38 | 189.75 | 1 318 540 | 0 |
08.03.2024 | 192.00 | 194.79 | 185.97 | 188.44 | 980 928 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus