XNYS
Datos históricos de Rh
Rh · RH
$116.95
▼ -0.04 (-0.03%)
Última operación · 10/10/2026, 17:41:18 UTC
- Variación en el periodo
- −32.52%
- Máximo
- US$239.40
- 22 de enero de 2026
- Mínimo
- US$106.30
- 1 de abril de 2026
- Volumen medio diario
- 1.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 114.00 | 118.87 | 113.25 | 116.99 | +2.92% | 901,147.482 |
| 8 oct 2026 | 113.74 | 115.03 | 111.60 | 113.67 | −1.32% | 887,181.338 |
| 7 oct 2026 | 115.70 | 117.45 | 112.95 | 115.19 | −1.68% | 906,145.943 |
| 6 oct 2026 | 118.19 | 118.56 | 114.89 | 117.16 | −0.25% | 885,333.311 |
| 5 oct 2026 | 120.65 | 120.68 | 115.66 | 117.45 | −2.50% | 861,715.834 |
| 2 oct 2026 | 123.40 | 124.41 | 120.00 | 120.46 | −0.04% | 783,411.082 |
| 1 oct 2026 | 121.61 | 123.10 | 118.36 | 120.51 | −1.02% | 742,990.339 |
| 30 sep 2026 | 123.36 | 124.73 | 121.01 | 121.75 | −0.38% | 631,490.284 |
| 29 sep 2026 | 123.81 | 125.00 | 121.74 | 122.21 | +0.11% | 554,431.727 |
| 28 sep 2026 | 122.75 | 124.79 | 118.89 | 122.08 | −1.68% | 863,596.464 |
| 25 sep 2026 | 122.37 | 125.75 | 121.55 | 124.17 | +2.46% | 739,788.458 |
| 24 sep 2026 | 123.92 | 125.76 | 120.36 | 121.19 | −2.73% | 697,587.477 |
| 23 sep 2026 | 129.07 | 131.43 | 124.07 | 124.59 | −4.63% | 867,807.874 |
| 22 sep 2026 | 131.00 | 134.66 | 130.20 | 130.64 | +2.70% | 808,423.008 |
| 21 sep 2026 | 127.94 | 128.49 | 124.57 | 127.20 | +0.52% | 624,782.427 |
| 18 sep 2026 | 126.50 | 128.55 | 125.64 | 126.54 | −0.22% | 817,990.885 |
| 17 sep 2026 | 131.57 | 132.95 | 126.58 | 126.82 | +0.24% | 626,915.742 |
| 16 sep 2026 | 125.55 | 131.28 | 124.41 | 126.52 | +1.35% | 953,145.058 |
| 15 sep 2026 | 133.57 | 133.61 | 124.77 | 124.83 | −6.96% | 1.1 M |
| 14 sep 2026 | 131.40 | 139.93 | 129.50 | 134.17 | +0.07% | 965,896.186 |
| 11 sep 2026 | 135.71 | 143.00 | 131.52 | 134.07 | +0.04% | 2.23 M |
| 10 sep 2026 | 137.23 | 141.80 | 131.44 | 134.02 | −3.84% | 2.11 M |
| 9 sep 2026 | 140.04 | 143.63 | 138.77 | 139.37 | −2.16% | 613,457.847 |
| 8 sep 2026 | 147.19 | 148.09 | 142.08 | 142.45 | −3.74% | 614,851.499 |
| 4 sep 2026 | 144.92 | 149.71 | 144.32 | 147.99 | +0.94% | 411,555.899 |
| 3 sep 2026 | 150.14 | 153.83 | 145.62 | 146.61 | −0.72% | 596,938.388 |
| 2 sep 2026 | 143.84 | 149.20 | 143.80 | 147.68 | +2.21% | 572,770.655 |
| 1 sep 2026 | 145.79 | 146.16 | 141.79 | 144.48 | −3.13% | 528,729.822 |
| 31 ago 2026 | 147.13 | 149.38 | 145.00 | 149.15 | −0.23% | 538,920.34 |
| 28 ago 2026 | 146.26 | 151.18 | 145.41 | 149.49 | +3.24% | 627,548.849 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.