|
 Robert Half Inter - [Ticker: RHI] |     | | Última Transacción | 60,000 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --2.87 (+0.95%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 63,190 | Mínimo | 59,820 | | Volumen | 1.249.134 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 51,570 x 200 - 51,580 x 300 | Yield | | | Cierre Anterior | 62,870 | PER | 0,00% | | Apertura | 62,890 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para RHI desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 27,94 | 237.200 | 28,81 | 27,56 | 28,81 | 00:00:00 | | 2000-01-04 | 26,44 | 142.800 | 28,00 | 26,31 | 28,00 | 00:00:00 | | 2000-01-05 | 25,94 | 304.000 | 26,00 | 25,38 | 26,00 | 00:00:00 | | 2000-01-06 | 25,94 | 481.200 | 25,94 | 24,69 | 25,94 | 00:00:00 | | 2000-01-07 | 26,44 | 348.000 | 26,44 | 25,62 | 26,25 | 00:00:00 | | 2000-01-10 | 26,62 | 929.600 | 27,19 | 26,44 | 26,44 | 00:00:00 | | 2000-01-11 | 26,31 | 543.600 | 26,62 | 25,88 | 26,37 | 00:00:00 | | 2000-01-12 | 26,25 | 162.600 | 26,31 | 25,69 | 26,31 | 00:00:00 | | 2000-01-13 | 26,19 | 317.400 | 26,31 | 26,00 | 26,00 | 00:00:00 | | 2000-01-14 | 25,69 | 546.200 | 26,62 | 25,50 | 26,19 | 00:00:00 | | 2000-01-18 | 25,38 | 328.800 | 25,56 | 25,06 | 25,44 | 00:00:00 | | 2000-01-19 | 25,94 | 690.400 | 26,13 | 25,00 | 25,38 | 00:00:00 | | 2000-01-20 | 25,50 | 421.200 | 25,88 | 24,94 | 25,88 | 00:00:00 | | 2000-01-21 | 25,56 | 384.200 | 26,00 | 25,06 | 26,00 | 00:00:00 | | 2000-01-24 | 26,88 | 803.200 | 27,00 | 25,38 | 25,38 | 00:00:00 | | 2000-01-25 | 28,00 | 538.800 | 28,25 | 26,13 | 27,38 | 00:00:00 | | 2000-01-26 | 38,06 | 3.276.000 | 40,12 | 35,06 | 37,00 | 00:00:00 | | 2000-01-27 | 40,56 | 1.778.200 | 41,25 | 37,88 | 38,00 | 00:00:00 | | 2000-01-28 | 40,00 | 952.200 | 40,38 | 39,44 | 40,25 | 00:00:00 | | 2000-01-31 | 38,62 | 848.400 | 40,38 | 38,62 | 39,56 | 00:00:00 | | 2000-02-01 | 40,00 | 1.098.400 | 40,00 | 38,00 | 38,75 | 00:00:00 | | 2000-02-02 | 39,25 | 472.400 | 39,94 | 39,06 | 39,94 | 00:00:00 | | 2000-02-03 | 40,38 | 1.033.200 | 41,00 | 39,38 | 39,38 | 00:00:00 | | 2000-02-04 | 39,94 | 270.000 | 40,62 | 39,69 | 40,62 | 00:00:00 | | 2000-02-07 | 41,13 | 449.600 | 41,25 | 39,69 | 40,00 | 00:00:00 | | 2000-02-08 | 43,19 | 418.000 | 44,00 | 42,12 | 42,50 | 00:00:00 | | 2000-02-09 | 45,75 | 846.400 | 47,56 | 43,00 | 43,00 | 00:00:00 | | 2000-02-10 | 44,81 | 314.600 | 46,00 | 44,37 | 45,75 | 00:00:00 | | 2000-02-11 | 44,00 | 404.400 | 45,44 | 43,25 | 45,06 | 00:00:00 | | 2000-02-14 | 43,31 | 336.800 | 44,44 | 43,25 | 44,00 | 00:00:00 | | 2000-02-15 | 43,81 | 395.200 | 44,56 | 43,25 | 43,25 | 00:00:00 | | 2000-02-16 | 44,13 | 234.000 | 44,37 | 43,12 | 43,69 | 00:00:00 | | 2000-02-17 | 43,62 | 349.200 | 44,31 | 43,38 | 44,00 | 00:00:00 | | 2000-02-18 | 42,44 | 204.000 | 43,62 | 41,88 | 43,62 | 00:00:00 | | 2000-02-22 | 40,50 | 380.800 | 42,50 | 39,00 | 42,50 | 00:00:00 | | 2000-02-23 | 20,41 | 5.918 | 20,88 | 20,13 | 20,25 | 00:00:00 | | 2000-02-24 | 41,50 | 899.600 | 41,88 | 40,62 | 40,69 | 00:00:00 | | 2000-02-25 | 41,50 | 410.000 | 42,44 | 41,50 | 41,50 | 00:00:00 | | 2000-02-28 | 40,50 | 272.600 | 40,50 | 38,37 | 40,00 | 00:00:00 | | 2000-02-29 | 42,25 | 482.000 | 42,25 | 40,56 | 41,00 | 00:00:00 | | 2000-03-01 | 43,75 | 205.200 | 43,81 | 42,00 | 42,25 | 00:00:00 | | 2000-03-02 | 42,63 | 208.000 | 44,62 | 42,25 | 44,25 | 00:00:00 | | 2000-03-03 | 41,50 | 394.000 | 43,00 | 40,31 | 42,69 | 00:00:00 | | 2000-03-06 | 41,37 | 210.200 | 41,50 | 41,06 | 41,50 | 00:00:00 | | 2000-03-07 | 40,94 | 301.000 | 41,44 | 40,19 | 41,44 | 00:00:00 | | 2000-03-08 | 38,69 | 184.600 | 40,25 | 38,31 | 40,25 | 00:00:00 | | 2000-03-09 | 39,81 | 291.600 | 39,81 | 38,62 | 38,69 | 00:00:00 | | 2000-03-10 | 40,06 | 268.000 | 40,38 | 39,81 | 39,81 | 00:00:00 | | 2000-03-13 | 38,56 | 287.600 | 39,94 | 38,13 | 39,94 | 00:00:00 | | 2000-03-14 | 39,38 | 197.200 | 39,69 | 38,50 | 38,56 | 00:00:00 | | 2000-03-15 | 40,94 | 324.000 | 40,94 | 39,00 | 39,38 | 00:00:00 | | 2000-03-16 | 40,69 | 628.400 | 41,00 | 40,50 | 41,00 | 00:00:00 | | 2000-03-17 | 40,38 | 403.600 | 40,50 | 39,50 | 39,50 | 00:00:00 | | 2000-03-20 | 38,94 | 183.600 | 40,12 | 38,88 | 40,12 | 00:00:00 | | 2000-03-21 | 38,06 | 342.600 | 39,69 | 37,62 | 39,00 | 00:00:00 | | 2000-03-22 | 38,88 | 213.800 | 39,56 | 38,00 | 38,19 | 00:00:00 | | 2000-03-23 | 39,31 | 144.000 | 39,56 | 38,25 | 38,81 | 00:00:00 | | 2000-03-24 | 38,44 | 184.800 | 39,94 | 37,75 | 39,19 | 00:00:00 | | 2000-03-27 | 39,56 | 251.600 | 39,63 | 38,31 | 38,69 | 00:00:00 | | 2000-03-28 | 39,50 | 164.800 | 39,94 | 39,31 | 39,44 | 00:00:00 | | 2000-03-29 | 40,81 | 1.436.400 | 41,62 | 39,50 | 39,50 | 00:00:00 | | 2000-03-30 | 43,81 | 608.400 | 44,00 | 40,81 | 40,81 | 00:00:00 | | 2000-03-31 | 47,42 | 1.086.800 | 48,00 | 44,56 | 45,00 | 00:00:00 | | 2000-04-03 | 47,19 | 592.200 | 47,25 | 46,00 | 46,00 | 00:00:00 | | 2000-04-04 | 46,62 | 993.600 | 48,63 | 45,63 | 47,25 | 00:00:00 | | 2000-04-05 | 47,37 | 421.200 | 47,56 | 46,00 | 46,50 | 00:00:00 | | 2000-04-06 | 48,25 | 439.600 | 48,81 | 47,19 | 47,19 | 00:00:00 | | 2000-04-07 | 49,50 | 585.200 | 50,94 | 48,25 | 48,25 | 00:00:00 | | 2000-04-10 | 50,13 | 485.200 | 50,62 | 49,44 | 49,50 | 00:00:00 | | 2000-04-11 | 50,00 | 644.000 | 50,88 | 49,56 | 50,00 | 00:00:00 | | 2000-04-12 | 49,81 | 544.800 | 50,25 | 49,50 | 49,88 | 00:00:00 | | 2000-04-13 | 48,69 | 578.600 | 49,81 | 48,19 | 49,81 | 00:00:00 | | 2000-04-14 | 46,81 | 273.600 | 48,38 | 46,75 | 47,81 | 00:00:00 | | 2000-04-17 | 49,06 | 656.400 | 49,38 | 46,25 | 46,88 | 00:00:00 | | 2000-04-18 | 48,87 | 438.800 | 49,69 | 48,44 | 48,94 | 00:00:00 | | 2000-04-19 | 57,31 | 2.167.200 | 58,69 | 53,88 | 55,00 | 00:00:00 | | 2000-04-20 | 57,44 | 801.400 | 59,94 | 55,12 | 56,50 | 00:00:00 | | 2000-04-24 | 55,25 | 858.200 | 56,69 | 55,12 | 56,69 | 00:00:00 | | 2000-04-25 | 58,38 | 434.600 | 58,88 | 56,19 | 56,50 | 00:00:00 | | 2000-04-26 | 57,50 | 383.400 | 59,31 | 57,12 | 57,87 | 00:00:00 | | 2000-04-27 | 58,81 | 476.200 | 60,69 | 56,75 | 57,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
