|
 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 | | 2004-10-13 | 25,32 | 453.200 | 26,01 | 25,03 | 25,92 | 00:00:00 | | 2004-10-14 | 25,28 | 450.000 | 25,59 | 25,16 | 25,32 | 00:00:00 | | 2004-10-15 | 25,87 | 998.000 | 26,15 | 25,13 | 25,41 | 00:00:00 | | 2004-10-18 | 27,14 | 1.510.400 | 27,14 | 25,87 | 25,87 | 00:00:00 | | 2004-10-19 | 26,83 | 1.028.500 | 28,01 | 26,80 | 28,00 | 00:00:00 | | 2004-10-20 | 26,49 | 708.500 | 26,88 | 26,38 | 26,88 | 00:00:00 | | 2004-10-21 | 27,23 | 2.085.700 | 28,13 | 26,35 | 26,54 | 00:00:00 | | 2004-10-22 | 26,50 | 2.635.900 | 27,39 | 26,17 | 27,30 | 00:00:00 | | 2004-10-25 | 26,29 | 1.242.700 | 26,47 | 26,15 | 26,35 | 00:00:00 | | 2004-10-26 | 26,18 | 968.700 | 26,43 | 25,84 | 26,43 | 00:00:00 | | 2004-10-27 | 26,90 | 704.300 | 26,99 | 26,03 | 26,08 | 00:00:00 | | 2004-10-28 | 26,56 | 383.900 | 26,90 | 26,53 | 26,72 | 00:00:00 | | 2004-10-29 | 26,53 | 702.400 | 26,81 | 26,21 | 26,63 | 00:00:00 | | 2004-11-01 | 26,71 | 821.100 | 26,81 | 26,12 | 26,64 | 00:00:00 | | 2004-11-02 | 27,25 | 1.021.300 | 27,53 | 26,60 | 26,62 | 00:00:00 | | 2004-11-03 | 27,30 | 780.300 | 27,81 | 27,12 | 27,49 | 00:00:00 | | 2004-11-04 | 27,50 | 623.300 | 27,63 | 26,80 | 27,28 | 00:00:00 | | 2004-11-05 | 28,27 | 1.814.200 | 28,90 | 28,10 | 28,25 | 00:00:00 | | 2004-11-08 | 27,89 | 703.200 | 28,35 | 27,89 | 28,11 | 00:00:00 | | 2004-11-09 | 27,58 | 1.169.400 | 28,01 | 27,37 | 27,92 | 00:00:00 | | 2004-11-10 | 27,76 | 636.400 | 27,97 | 27,59 | 27,65 | 00:00:00 | | 2004-11-11 | 27,38 | 765.200 | 27,90 | 27,38 | 27,90 | 00:00:00 | | 2004-11-12 | 27,78 | 1.558.200 | 27,78 | 26,92 | 27,38 | 00:00:00 | | 2004-11-15 | 28,20 | 770.700 | 28,31 | 27,70 | 27,70 | 00:00:00 | | 2004-11-16 | 28,06 | 579.300 | 28,23 | 27,87 | 28,05 | 00:00:00 | | 2004-11-17 | 28,10 | 669.700 | 28,61 | 28,02 | 28,15 | 00:00:00 | | 2004-11-18 | 28,06 | 581.800 | 28,26 | 27,81 | 28,19 | 00:00:00 | | 2004-11-19 | 27,80 | 913.100 | 28,19 | 27,73 | 28,15 | 00:00:00 | | 2004-11-22 | 27,74 | 1.118.700 | 27,78 | 27,58 | 27,75 | 00:00:00 | | 2004-11-23 | 27,65 | 485.000 | 27,81 | 27,45 | 27,68 | 00:00:00 | | 2004-11-24 | 27,65 | 292.000 | 27,81 | 27,52 | 27,78 | 00:00:00 | | 2004-11-26 | 27,25 | 222.600 | 27,40 | 27,10 | 27,25 | 00:00:00 | | 2004-11-29 | 27,23 | 704.800 | 27,47 | 26,94 | 27,23 | 00:00:00 | | 2004-11-30 | 27,03 | 848.700 | 27,35 | 26,92 | 27,14 | 00:00:00 | | 2004-12-01 | 27,46 | 1.018.400 | 27,59 | 27,04 | 27,04 | 00:00:00 | | 2004-12-02 | 27,54 | 669.500 | 27,54 | 27,19 | 27,23 | 00:00:00 | | 2004-12-03 | 27,32 | 823.500 | 27,64 | 27,27 | 27,47 | 00:00:00 | | 2004-12-06 | 27,47 | 770.400 | 27,60 | 27,31 | 27,38 | 00:00:00 | | 2004-12-07 | 26,66 | 817.300 | 27,46 | 26,65 | 27,43 | 00:00:00 | | 2004-12-08 | 26,95 | 532.500 | 27,24 | 26,71 | 26,83 | 00:00:00 | | 2004-12-09 | 27,18 | 513.900 | 27,20 | 26,73 | 26,93 | 00:00:00 | | 2004-12-10 | 27,06 | 461.600 | 27,75 | 26,85 | 27,75 | 00:00:00 | | 2004-12-13 | 26,95 | 809.500 | 27,44 | 26,78 | 27,15 | 00:00:00 | | 2004-12-14 | 27,13 | 711.100 | 27,43 | 26,93 | 27,10 | 00:00:00 | | 2004-12-15 | 26,67 | 741.300 | 27,19 | 26,59 | 27,00 | 00:00:00 | | 2004-12-16 | 26,20 | 912.500 | 26,88 | 25,99 | 26,69 | 00:00:00 | | 2004-12-17 | 26,12 | 1.021.700 | 26,31 | 25,65 | 25,95 | 00:00:00 | | 2004-12-20 | 26,29 | 956.400 | 26,49 | 26,05 | 26,12 | 00:00:00 | | 2004-12-21 | 26,59 | 1.019.400 | 26,72 | 26,11 | 26,25 | 00:00:00 | | 2004-12-22 | 27,25 | 1.183.100 | 27,41 | 26,60 | 26,75 | 00:00:00 | | 2004-12-23 | 29,38 | 2.552.700 | 30,18 | 28,95 | 28,95 | 00:00:00 | | 2004-12-27 | 29,01 | 1.102.800 | 29,30 | 28,72 | 29,30 | 00:00:00 | | 2004-12-28 | 29,21 | 472.100 | 29,30 | 28,88 | 28,92 | 00:00:00 | | 2004-12-29 | 29,67 | 431.700 | 29,67 | 29,22 | 29,36 | 00:00:00 | | 2004-12-30 | 29,57 | 482.400 | 29,93 | 29,45 | 29,60 | 00:00:00 | | 2004-12-31 | 29,43 | 332.900 | 29,68 | 29,37 | 29,55 | 00:00:00 | | 2005-01-03 | 28,55 | 734.700 | 29,65 | 28,51 | 29,60 | 00:00:00 | | 2005-01-04 | 28,68 | 1.415.300 | 28,78 | 28,25 | 28,56 | 00:00:00 | | 2005-01-05 | 28,09 | 802.300 | 28,85 | 28,00 | 28,58 | 00:00:00 | | 2005-01-06 | 28,64 | 817.600 | 28,75 | 27,81 | 28,00 | 00:00:00 | | 2005-01-07 | 28,35 | 1.210.000 | 28,74 | 28,22 | 28,68 | 00:00:00 | | 2005-01-10 | 28,94 | 1.230.100 | 29,08 | 28,27 | 28,42 | 00:00:00 | | 2005-01-11 | 28,41 | 803.000 | 28,99 | 28,33 | 28,94 | 00:00:00 | | 2005-01-12 | 28,72 | 495.100 | 28,76 | 28,20 | 28,52 | 00:00:00 | | 2005-01-13 | 28,27 | 828.300 | 28,85 | 28,15 | 28,72 | 00:00:00 | | 2005-01-14 | 28,63 | 491.700 | 28,67 | 28,24 | 28,24 | 00:00:00 | | 2005-01-18 | 28,92 | 496.700 | 29,00 | 28,00 | 28,40 | 00:00:00 | | 2005-01-19 | 28,72 | 790.500 | 29,09 | 28,66 | 28,72 | 00:00:00 | | 2005-01-20 | 28,71 | 677.300 | 28,96 | 28,47 | 28,55 | 00:00:00 | | 2005-01-21 | 28,46 | 802.900 | 28,89 | 28,33 | 28,86 | 00:00:00 | | 2005-01-24 | 28,66 | 734.800 | 28,84 | 28,47 | 28,47 | 00:00:00 | | 2005-01-25 | 28,90 | 886.000 | 29,04 | 28,63 | 28,75 | 00:00:00 | | 2005-01-26 | 29,09 | 1.033.500 | 29,26 | 28,37 | 29,00 | 00:00:00 | | 2005-01-27 | 29,60 | 1.295.500 | 29,85 | 28,93 | 28,96 | 00:00:00 | | 2005-01-28 | 30,17 | 3.613.000 | 31,17 | 29,03 | 30,75 | 00:00:00 | | 2005-01-31 | 30,34 | 1.400.800 | 30,70 | 30,28 | 30,39 | 00:00:00 | | 2005-02-01 | 29,78 | 2.880.900 | 30,35 | 29,44 | 30,10 | 00:00:00 | | 2005-02-02 | 29,51 | 1.330.400 | 29,75 | 29,28 | 29,75 | 00:00:00 | | 2005-02-03 | 29,17 | 1.295.400 | 29,48 | 29,00 | 29,48 | 00:00:00 | | 2005-02-04 | 29,06 | 1.834.600 | 29,15 | 28,76 | 29,10 | 00:00:00 | | 2005-02-07 | 29,00 | 1.927.200 | 29,53 | 28,81 | 29,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
