|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 21,78 | 687.100 | 21,89 | 21,38 | 21,70 | 00:00:00 | | 2004-02-26 | 22,15 | 377.000 | 22,20 | 21,44 | 21,60 | 00:00:00 | | 2004-02-27 | 22,47 | 798.700 | 22,70 | 21,90 | 22,16 | 00:00:00 | | 2004-03-01 | 22,24 | 649.800 | 22,39 | 22,08 | 22,39 | 00:00:00 | | 2004-03-02 | 22,84 | 1.092.600 | 23,22 | 21,89 | 22,00 | 00:00:00 | | 2004-03-03 | 22,70 | 641.300 | 22,98 | 22,55 | 22,90 | 00:00:00 | | 2004-03-04 | 23,56 | 791.700 | 23,59 | 22,70 | 22,70 | 00:00:00 | | 2004-03-05 | 22,51 | 1.353.100 | 23,33 | 22,32 | 22,75 | 00:00:00 | | 2004-03-08 | 22,31 | 804.700 | 22,70 | 22,25 | 22,70 | 00:00:00 | | 2004-03-09 | 21,61 | 956.800 | 22,17 | 21,60 | 22,10 | 00:00:00 | | 2004-03-10 | 21,19 | 527.700 | 22,14 | 21,12 | 21,60 | 00:00:00 | | 2004-03-11 | 21,24 | 804.900 | 21,54 | 21,00 | 21,17 | 00:00:00 | | 2004-03-12 | 21,53 | 473.900 | 21,66 | 21,04 | 21,26 | 00:00:00 | | 2004-03-15 | 20,84 | 745.300 | 21,55 | 20,69 | 21,49 | 00:00:00 | | 2004-03-16 | 21,59 | 946.300 | 21,84 | 21,25 | 21,25 | 00:00:00 | | 2004-03-17 | 21,93 | 867.800 | 22,10 | 21,53 | 21,63 | 00:00:00 | | 2004-03-18 | 21,60 | 709.700 | 21,83 | 21,28 | 21,73 | 00:00:00 | | 2004-03-19 | 21,83 | 720.100 | 21,95 | 21,30 | 21,44 | 00:00:00 | | 2004-03-22 | 21,97 | 1.048.100 | 22,02 | 21,20 | 21,52 | 00:00:00 | | 2004-03-23 | 22,03 | 886.100 | 22,35 | 21,71 | 22,15 | 00:00:00 | | 2004-03-24 | 22,16 | 923.600 | 22,25 | 21,83 | 22,00 | 00:00:00 | | 2004-03-25 | 23,20 | 1.914.300 | 23,53 | 22,80 | 23,00 | 00:00:00 | | 2004-03-26 | 23,39 | 1.288.800 | 23,64 | 23,39 | 23,50 | 00:00:00 | | 2004-03-29 | 23,80 | 1.003.000 | 23,90 | 23,45 | 23,45 | 00:00:00 | | 2004-03-30 | 23,65 | 812.600 | 23,82 | 23,50 | 23,70 | 00:00:00 | | 2004-03-31 | 23,62 | 2.033.500 | 23,69 | 23,19 | 23,60 | 00:00:00 | | 2004-04-01 | 23,92 | 1.526.600 | 24,00 | 23,47 | 23,48 | 00:00:00 | | 2004-04-02 | 25,24 | 2.755.600 | 26,44 | 24,58 | 25,00 | 00:00:00 | | 2004-04-05 | 25,36 | 437.200 | 25,45 | 24,94 | 25,35 | 00:00:00 | | 2004-04-06 | 24,89 | 985.000 | 25,18 | 24,68 | 25,07 | 00:00:00 | | 2004-04-07 | 24,91 | 1.099.400 | 25,04 | 24,36 | 24,68 | 00:00:00 | | 2004-04-08 | 24,92 | 473.300 | 25,45 | 24,81 | 25,02 | 00:00:00 | | 2004-04-12 | 25,11 | 369.300 | 25,43 | 25,02 | 25,15 | 00:00:00 | | 2004-04-13 | 24,76 | 447.500 | 25,35 | 24,73 | 25,12 | 00:00:00 | | 2004-04-14 | 24,82 | 506.000 | 25,25 | 24,62 | 24,80 | 00:00:00 | | 2004-04-15 | 24,85 | 723.100 | 24,87 | 24,35 | 24,79 | 00:00:00 | | 2004-04-16 | 25,25 | 806.400 | 25,39 | 24,78 | 25,39 | 00:00:00 | | 2004-04-19 | 25,51 | 666.900 | 25,54 | 25,04 | 25,06 | 00:00:00 | | 2004-04-20 | 25,71 | 1.159.800 | 25,96 | 25,29 | 25,43 | 00:00:00 | | 2004-04-21 | 26,13 | 818.700 | 26,13 | 25,39 | 25,59 | 00:00:00 | | 2004-04-22 | 26,65 | 1.508.300 | 26,95 | 26,03 | 26,13 | 00:00:00 | | 2004-04-23 | 28,75 | 3.952.700 | 30,00 | 28,13 | 28,48 | 00:00:00 | | 2004-04-26 | 28,52 | 1.001.200 | 28,75 | 28,17 | 28,75 | 00:00:00 | | 2004-04-27 | 28,94 | 1.656.200 | 28,98 | 28,31 | 28,49 | 00:00:00 | | 2004-04-28 | 28,04 | 1.266.400 | 28,91 | 28,03 | 28,70 | 00:00:00 | | 2004-04-29 | 27,47 | 1.175.100 | 28,20 | 27,37 | 27,50 | 00:00:00 | | 2004-04-30 | 27,27 | 768.600 | 27,50 | 27,20 | 27,50 | 00:00:00 | | 2004-05-03 | 27,28 | 1.186.700 | 27,64 | 27,16 | 27,31 | 00:00:00 | | 2004-05-04 | 27,36 | 1.363.000 | 27,44 | 26,77 | 27,30 | 00:00:00 | | 2004-05-05 | 28,02 | 1.034.800 | 28,35 | 27,13 | 27,36 | 00:00:00 | | 2004-05-06 | 27,86 | 757.800 | 27,96 | 27,35 | 27,96 | 00:00:00 | | 2004-05-07 | 28,31 | 1.650.000 | 28,85 | 27,81 | 27,81 | 00:00:00 | | 2004-05-10 | 27,81 | 1.134.400 | 28,46 | 27,51 | 28,28 | 00:00:00 | | 2004-05-11 | 28,52 | 740.600 | 28,56 | 27,77 | 28,00 | 00:00:00 | | 2004-05-12 | 27,83 | 742.500 | 28,27 | 27,24 | 28,27 | 00:00:00 | | 2004-05-13 | 28,06 | 646.000 | 28,20 | 27,55 | 27,70 | 00:00:00 | | 2004-05-14 | 27,72 | 542.500 | 28,24 | 27,66 | 27,92 | 00:00:00 | | 2004-05-17 | 26,80 | 1.084.700 | 27,30 | 26,19 | 27,30 | 00:00:00 | | 2004-05-18 | 26,80 | 797.800 | 27,36 | 26,74 | 27,13 | 00:00:00 | | 2004-05-19 | 26,74 | 1.112.100 | 27,64 | 26,74 | 27,13 | 00:00:00 | | 2004-05-20 | 26,66 | 735.400 | 27,30 | 26,64 | 26,80 | 00:00:00 | | 2004-05-21 | 26,92 | 522.800 | 27,23 | 26,62 | 27,00 | 00:00:00 | | 2004-05-24 | 26,70 | 589.700 | 27,36 | 26,52 | 26,95 | 00:00:00 | | 2004-05-25 | 27,13 | 1.213.500 | 27,29 | 26,31 | 26,65 | 00:00:00 | | 2004-05-26 | 27,65 | 589.800 | 27,87 | 27,19 | 27,22 | 00:00:00 | | 2004-05-27 | 27,96 | 978.800 | 28,40 | 27,85 | 27,90 | 00:00:00 | | 2004-05-28 | 27,98 | 349.700 | 28,12 | 27,73 | 27,99 | 00:00:00 | | 2004-06-01 | 28,34 | 541.100 | 28,43 | 28,01 | 28,01 | 00:00:00 | | 2004-06-02 | 28,95 | 585.100 | 29,00 | 28,07 | 28,34 | 00:00:00 | | 2004-06-03 | 28,51 | 894.200 | 28,87 | 28,37 | 28,87 | 00:00:00 | | 2004-06-04 | 28,84 | 685.500 | 28,97 | 28,45 | 28,75 | 00:00:00 | | 2004-06-07 | 30,09 | 1.133.400 | 30,09 | 28,81 | 28,86 | 00:00:00 | | 2004-06-08 | 29,76 | 1.378.800 | 30,30 | 29,71 | 30,00 | 00:00:00 | | 2004-06-09 | 29,50 | 910.800 | 30,02 | 29,42 | 29,81 | 00:00:00 | | 2004-06-10 | 29,64 | 380.300 | 29,89 | 29,50 | 29,50 | 00:00:00 | | 2004-06-14 | 29,16 | 593.300 | 29,82 | 28,89 | 29,64 | 00:00:00 | | 2004-06-15 | 29,61 | 668.200 | 29,72 | 29,22 | 29,24 | 00:00:00 | | 2004-06-16 | 29,52 | 257.500 | 29,70 | 29,37 | 29,62 | 00:00:00 | | 2004-06-17 | 29,32 | 522.900 | 29,41 | 28,83 | 29,30 | 00:00:00 | | 2004-06-18 | 28,98 | 534.100 | 29,45 | 28,79 | 29,02 | 00:00:00 | | 2004-06-21 | 28,55 | 283.100 | 28,99 | 28,47 | 28,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
