Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RMD.US
225.21-2.01(-0.88%)(czas lokalny: 16.08.2024 10:56)Resmed Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 223.43 | 228.02 | 221.66 | 225.71 | 648 869 | 0 |
14.08.2024 | 222.25 | 223.09 | 220.00 | 221.12 | 756 161 | 0 |
13.08.2024 | 216.56 | 223.68 | 216.56 | 220.31 | 1 079 346 | 0 |
12.08.2024 | 216.60 | 218.15 | 214.56 | 216.32 | 544 407 | 0 |
09.08.2024 | 215.82 | 217.12 | 212.90 | 216.59 | 542 824 | 0 |
08.08.2024 | 212.16 | 214.88 | 209.66 | 210.73 | 946 751 | 0 |
07.08.2024 | 219.87 | 219.87 | 209.08 | 214.66 | 1 237 587 | 0 |
06.08.2024 | 216.28 | 221.77 | 215.23 | 220.04 | 1 056 084 | 0 |
05.08.2024 | 213.17 | 220.20 | 209.00 | 218.78 | 1 536 766 | 0 |
02.08.2024 | 212.31 | 225.68 | 204.63 | 223.64 | 2 644 096 | 0 |
01.08.2024 | 212.75 | 216.78 | 211.00 | 214.56 | 1 508 228 | 0 |
31.07.2024 | 208.50 | 215.85 | 206.40 | 213.25 | 932 365 | 0 |
30.07.2024 | 207.91 | 210.48 | 206.27 | 208.04 | 739 705 | 0 |
29.07.2024 | 200.12 | 208.58 | 198.60 | 208.54 | 1 023 735 | 0 |
26.07.2024 | 207.04 | 207.04 | 196.43 | 197.04 | 1 855 510 | 0 |
25.07.2024 | 204.85 | 212.78 | 203.86 | 208.34 | 2 020 343 | 0 |
24.07.2024 | 208.35 | 210.76 | 206.12 | 206.20 | 643 884 | 0 |
23.07.2024 | 207.74 | 209.80 | 205.91 | 209.53 | 388 107 | 0 |
22.07.2024 | 204.37 | 207.57 | 203.48 | 207.28 | 664 506 | 0 |
19.07.2024 | 206.94 | 207.62 | 202.76 | 203.15 | 709 381 | 0 |
18.07.2024 | 206.58 | 209.00 | 203.43 | 203.88 | 596 988 | 0 |
17.07.2024 | 205.00 | 208.83 | 204.03 | 205.95 | 692 901 | 0 |
16.07.2024 | 205.69 | 207.72 | 204.50 | 206.80 | 733 580 | 0 |
15.07.2024 | 204.34 | 207.19 | 203.18 | 205.31 | 1 382 869 | 0 |
12.07.2024 | 200.98 | 206.84 | 200.50 | 204.83 | 736 555 | 0 |
11.07.2024 | 195.13 | 200.34 | 195.00 | 199.78 | 659 474 | 0 |
10.07.2024 | 191.74 | 192.93 | 189.15 | 192.33 | 510 014 | 0 |
09.07.2024 | 193.48 | 194.56 | 188.56 | 190.33 | 931 179 | 0 |
08.07.2024 | 194.35 | 194.86 | 191.90 | 192.92 | 805 204 | 0 |
05.07.2024 | 190.50 | 195.00 | 189.32 | 194.74 | 658 834 | 0 |
03.07.2024 | 189.59 | 189.99 | 188.06 | 189.40 | 383 824 | 0 |
02.07.2024 | 187.50 | 189.94 | 186.75 | 189.35 | 759 087 | 0 |
01.07.2024 | 190.91 | 192.38 | 186.22 | 186.94 | 860 808 | 0 |
28.06.2024 | 191.71 | 194.59 | 189.57 | 191.42 | 3 479 087 | 0 |
27.06.2024 | 188.26 | 192.74 | 187.57 | 191.58 | 1 262 606 | 0 |
26.06.2024 | 183.84 | 187.32 | 183.74 | 186.53 | 1 105 717 | 0 |
25.06.2024 | 185.07 | 186.81 | 180.34 | 183.84 | 2 139 504 | 0 |
24.06.2024 | 189.51 | 193.73 | 179.42 | 182.20 | 4 010 598 | 0 |
21.06.2024 | 213.36 | 213.53 | 200.00 | 205.83 | 2 717 368 | 0 |
20.06.2024 | 210.94 | 214.97 | 210.01 | 213.27 | 1 246 046 | 0 |
18.06.2024 | 210.82 | 212.27 | 212.27 | 212.27 | 972 918 | 0 |
17.06.2024 | 208.93 | 211.69 | 205.38 | 210.35 | 1 028 417 | 0 |
14.06.2024 | 210.97 | 212.00 | 208.63 | 211.73 | 1 113 707 | 0 |
13.06.2024 | 209.54 | 213.71 | 208.89 | 212.38 | 906 137 | 0 |
12.06.2024 | 211.88 | 214.54 | 210.01 | 210.89 | 718 089 | 0 |
11.06.2024 | 209.58 | 212.75 | 207.05 | 210.18 | 787 886 | 0 |
10.06.2024 | 209.81 | 211.82 | 209.31 | 211.66 | 700 296 | 0 |
07.06.2024 | 211.07 | 214.28 | 209.46 | 210.91 | 411 702 | 0 |
06.06.2024 | 211.57 | 212.49 | 210.13 | 211.56 | 709 159 | 0 |
05.06.2024 | 211.29 | 214.19 | 209.85 | 213.24 | 416 103 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus