|
 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 | | 2005-02-07 | 29,00 | 1.927.200 | 29,53 | 28,81 | 29,21 | 00:00:00 | | 2005-02-08 | 28,90 | 812.300 | 29,22 | 28,70 | 28,88 | 00:00:00 | | 2005-02-09 | 28,55 | 777.900 | 28,97 | 28,44 | 28,97 | 00:00:00 | | 2005-02-10 | 28,77 | 981.900 | 28,96 | 28,37 | 28,67 | 00:00:00 | | 2005-02-11 | 28,85 | 890.500 | 29,25 | 28,66 | 28,77 | 00:00:00 | | 2005-02-14 | 28,48 | 721.000 | 28,82 | 28,37 | 28,78 | 00:00:00 | | 2005-02-15 | 28,42 | 1.021.500 | 28,71 | 28,24 | 28,39 | 00:00:00 | | 2005-02-16 | 28,47 | 450.200 | 28,68 | 28,11 | 28,26 | 00:00:00 | | 2005-02-17 | 28,05 | 601.000 | 28,55 | 28,00 | 28,40 | 00:00:00 | | 2005-02-18 | 27,99 | 600.900 | 28,22 | 27,92 | 28,11 | 00:00:00 | | 2005-02-22 | 27,49 | 801.900 | 28,05 | 27,47 | 27,97 | 00:00:00 | | 2005-02-23 | 27,61 | 880.300 | 27,67 | 27,25 | 27,42 | 00:00:00 | | 2005-02-24 | 28,65 | 929.600 | 28,72 | 27,49 | 27,64 | 00:00:00 | | 2005-02-25 | 29,10 | 780.300 | 29,14 | 28,16 | 28,60 | 00:00:00 | | 2005-02-28 | 29,17 | 905.600 | 29,31 | 28,83 | 29,11 | 00:00:00 | | 2005-03-01 | 29,21 | 779.600 | 29,30 | 28,66 | 29,16 | 00:00:00 | | 2005-03-02 | 29,00 | 500.800 | 29,25 | 28,90 | 29,15 | 00:00:00 | | 2005-03-03 | 28,64 | 1.316.900 | 29,01 | 28,23 | 29,01 | 00:00:00 | | 2005-03-04 | 28,77 | 627.400 | 29,00 | 28,55 | 28,68 | 00:00:00 | | 2005-03-07 | 29,01 | 528.000 | 29,22 | 28,71 | 28,71 | 00:00:00 | | 2005-03-08 | 29,27 | 496.800 | 29,35 | 29,05 | 29,08 | 00:00:00 | | 2005-03-09 | 28,23 | 689.100 | 29,12 | 28,12 | 29,11 | 00:00:00 | | 2005-03-10 | 28,22 | 435.800 | 28,58 | 27,80 | 28,32 | 00:00:00 | | 2005-03-11 | 28,26 | 306.100 | 28,50 | 28,20 | 28,30 | 00:00:00 | | 2005-03-14 | 28,59 | 476.600 | 28,77 | 28,30 | 28,42 | 00:00:00 | | 2005-03-15 | 27,73 | 839.700 | 28,55 | 27,48 | 28,55 | 00:00:00 | | 2005-03-16 | 27,28 | 783.100 | 27,65 | 27,17 | 27,62 | 00:00:00 | | 2005-03-17 | 27,67 | 501.400 | 27,99 | 27,15 | 27,35 | 00:00:00 | | 2005-03-18 | 27,63 | 1.238.500 | 27,80 | 27,43 | 27,60 | 00:00:00 | | 2005-03-21 | 27,68 | 273.500 | 27,83 | 27,33 | 27,60 | 00:00:00 | | 2005-03-22 | 27,47 | 657.300 | 27,81 | 27,35 | 27,58 | 00:00:00 | | 2005-03-23 | 27,48 | 357.200 | 27,74 | 27,16 | 27,46 | 00:00:00 | | 2005-03-24 | 26,76 | 789.100 | 27,53 | 26,76 | 27,53 | 00:00:00 | | 2005-03-28 | 27,15 | 1.296.300 | 27,37 | 26,66 | 27,00 | 00:00:00 | | 2005-03-29 | 27,18 | 861.900 | 27,40 | 26,91 | 26,98 | 00:00:00 | | 2005-03-30 | 26,70 | 1.741.600 | 27,40 | 26,06 | 27,14 | 00:00:00 | | 2005-03-31 | 26,96 | 1.087.600 | 27,30 | 26,60 | 26,80 | 00:00:00 | | 2005-04-01 | 26,22 | 1.345.900 | 27,09 | 25,80 | 27,02 | 00:00:00 | | 2005-04-04 | 25,76 | 1.309.800 | 26,23 | 25,56 | 26,22 | 00:00:00 | | 2005-04-05 | 26,05 | 2.825.600 | 26,15 | 25,52 | 25,76 | 00:00:00 | | 2005-04-06 | 26,36 | 936.500 | 26,58 | 25,98 | 26,18 | 00:00:00 | | 2005-04-07 | 26,28 | 592.900 | 26,40 | 26,00 | 26,36 | 00:00:00 | | 2005-04-08 | 25,86 | 765.600 | 26,45 | 25,83 | 26,45 | 00:00:00 | | 2005-04-11 | 25,44 | 755.400 | 26,02 | 25,38 | 26,00 | 00:00:00 | | 2005-04-12 | 25,30 | 1.398.600 | 25,51 | 25,10 | 25,51 | 00:00:00 | | 2005-04-13 | 24,80 | 837.400 | 25,42 | 24,67 | 25,36 | 00:00:00 | | 2005-04-14 | 24,67 | 2.198.900 | 25,93 | 24,62 | 25,90 | 00:00:00 | | 2005-04-15 | 24,87 | 1.881.000 | 24,93 | 24,47 | 24,71 | 00:00:00 | | 2005-04-18 | 24,80 | 2.134.200 | 24,97 | 24,63 | 24,96 | 00:00:00 | | 2005-04-19 | 25,38 | 1.354.200 | 25,43 | 24,77 | 24,96 | 00:00:00 | | 2005-04-20 | 25,41 | 1.623.800 | 26,79 | 25,30 | 26,60 | 00:00:00 | | 2005-04-21 | 25,96 | 886.200 | 26,08 | 25,47 | 25,61 | 00:00:00 | | 2005-04-22 | 24,25 | 3.351.100 | 25,98 | 23,95 | 25,98 | 00:00:00 | | 2005-04-25 | 25,08 | 1.764.100 | 25,29 | 24,58 | 25,00 | 00:00:00 | | 2005-04-26 | 24,75 | 1.414.500 | 25,47 | 24,67 | 25,08 | 00:00:00 | | 2005-04-27 | 24,29 | 1.042.500 | 24,78 | 24,23 | 24,78 | 00:00:00 | | 2005-04-28 | 24,25 | 1.675.800 | 24,41 | 24,15 | 24,29 | 00:00:00 | | 2005-04-29 | 24,82 | 982.500 | 24,88 | 24,30 | 24,48 | 00:00:00 | | 2005-05-02 | 25,17 | 1.260.300 | 25,24 | 24,82 | 24,82 | 00:00:00 | | 2005-05-03 | 25,34 | 1.334.700 | 25,40 | 25,10 | 25,17 | 00:00:00 | | 2005-05-04 | 25,58 | 948.600 | 25,59 | 25,19 | 25,34 | 00:00:00 | | 2005-05-05 | 25,53 | 962.700 | 25,81 | 25,46 | 25,60 | 00:00:00 | | 2005-05-06 | 26,13 | 1.212.700 | 26,25 | 25,75 | 25,77 | 00:00:00 | | 2005-05-09 | 25,96 | 890.400 | 26,15 | 25,62 | 26,12 | 00:00:00 | | 2005-05-10 | 25,47 | 871.600 | 25,90 | 25,44 | 25,90 | 00:00:00 | | 2005-05-11 | 25,52 | 612.100 | 25,80 | 25,31 | 25,45 | 00:00:00 | | 2005-05-12 | 25,26 | 655.100 | 25,84 | 25,24 | 25,57 | 00:00:00 | | 2005-05-13 | 25,46 | 621.800 | 25,66 | 25,11 | 25,32 | 00:00:00 | | 2005-05-16 | 25,43 | 673.600 | 25,48 | 25,18 | 25,40 | 00:00:00 | | 2005-05-17 | 25,35 | 527.300 | 25,38 | 25,08 | 25,28 | 00:00:00 | | 2005-05-18 | 25,94 | 743.200 | 25,97 | 25,42 | 25,43 | 00:00:00 | | 2005-05-19 | 25,77 | 473.600 | 26,00 | 25,58 | 25,90 | 00:00:00 | | 2005-05-20 | 25,58 | 569.900 | 25,82 | 25,52 | 25,76 | 00:00:00 | | 2005-05-23 | 25,79 | 637.400 | 25,90 | 25,53 | 25,58 | 00:00:00 | | 2005-05-24 | 25,73 | 428.200 | 25,84 | 25,55 | 25,70 | 00:00:00 | | 2005-05-25 | 25,09 | 986.100 | 25,75 | 25,07 | 25,65 | 00:00:00 | | 2005-05-26 | 25,50 | 917.200 | 25,60 | 25,09 | 25,09 | 00:00:00 | | 2005-05-27 | 25,46 | 291.500 | 25,75 | 25,43 | 25,59 | 00:00:00 | | 2005-05-31 | 24,94 | 778.700 | 25,49 | 24,89 | 25,41 | 00:00:00 | | 2005-06-01 | 25,25 | 533.000 | 25,43 | 24,77 | 24,77 | 00:00:00 | | 2005-06-02 | 25,29 | 654.200 | 25,50 | 25,25 | 25,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
