XNYS
Datos históricos de ResMed Inc.
ResMed Inc. · RMD
$230.05
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:43 UTC
- Variación en el periodo
- −15.42%
- Máximo
- US$277.85
- 10 de octubre de 2025
- Mínimo
- US$180.27
- 2 de junio de 2026
- Volumen medio diario
- 1.25 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 | 226.54 | 231.36 | 226.42 | 230.05 | +1.46% | 1 M |
| 8 oct 2026 | 225.79 | 226.88 | 223.04 | 226.73 | +0.33% | 651,153.3 |
| 7 oct 2026 | 222.27 | 228.75 | 221.83 | 225.98 | +2.40% | 1.13 M |
| 6 oct 2026 | 223.90 | 225.23 | 219.96 | 220.69 | −0.97% | 972,849.637 |
| 5 oct 2026 | 218.44 | 223.72 | 218.44 | 222.86 | +1.81% | 976,464.185 |
| 2 oct 2026 | 221.66 | 223.73 | 218.03 | 218.89 | −1.02% | 898,888.661 |
| 1 oct 2026 | 220.75 | 224.14 | 219.00 | 221.15 | +0.02% | 930,419.125 |
| 30 sep 2026 | 222.63 | 224.04 | 220.00 | 221.10 | −0.78% | 1.31 M |
| 29 sep 2026 | 221.96 | 224.22 | 220.32 | 222.83 | +0.33% | 949,403.361 |
| 28 sep 2026 | 221.52 | 223.00 | 218.26 | 222.10 | +0.05% | 862,828.078 |
| 25 sep 2026 | 221.08 | 223.22 | 220.13 | 222.00 | +0.05% | 760,793.871 |
| 24 sep 2026 | 223.08 | 224.50 | 220.39 | 221.89 | −0.18% | 798,772.807 |
| 23 sep 2026 | 222.78 | 225.10 | 220.00 | 222.30 | +0.15% | 1.44 M |
| 22 sep 2026 | 226.22 | 227.90 | 221.82 | 221.97 | −0.73% | 1.03 M |
| 21 sep 2026 | 225.16 | 226.52 | 223.34 | 223.61 | −0.61% | 1.07 M |
| 18 sep 2026 | 228.21 | 228.39 | 224.56 | 224.99 | −1.50% | 3.86 M |
| 17 sep 2026 | 228.25 | 229.57 | 225.08 | 228.42 | +0.07% | 1.09 M |
| 16 sep 2026 | 228.19 | 229.33 | 224.26 | 228.25 | −0.52% | 1.07 M |
| 15 sep 2026 | 226.36 | 234.33 | 225.12 | 229.44 | +2.89% | 1.64 M |
| 14 sep 2026 | 221.04 | 225.82 | 220.94 | 222.99 | +2.16% | 989,010.526 |
| 11 sep 2026 | 220.44 | 221.29 | 215.97 | 218.27 | −0.60% | 912,333.261 |
| 10 sep 2026 | 217.93 | 221.25 | 215.80 | 219.58 | −0.17% | 923,144.911 |
| 9 sep 2026 | 220.85 | 220.85 | 217.00 | 219.95 | −0.50% | 1.2 M |
| 8 sep 2026 | 226.22 | 226.67 | 220.45 | 221.05 | −3.20% | 1.96 M |
| 4 sep 2026 | 225.91 | 228.49 | 225.12 | 228.35 | −0.37% | 843,837.444 |
| 3 sep 2026 | 231.20 | 233.05 | 227.27 | 229.19 | −0.73% | 1.48 M |
| 2 sep 2026 | 234.73 | 237.21 | 230.78 | 230.87 | −0.21% | 1.16 M |
| 1 sep 2026 | 239.90 | 242.40 | 230.18 | 231.36 | −3.64% | 987,078.609 |
| 31 ago 2026 | 237.97 | 241.71 | 236.16 | 240.10 | −0.10% | 1.72 M |
| 28 ago 2026 | 236.64 | 241.06 | 235.01 | 240.33 | +1.94% | 1.39 M |
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.