|
 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 | | 2001-04-10 | 21,90 | 802.500 | 21,92 | 20,90 | 20,99 | 00:00:00 | | 2001-04-11 | 22,43 | 861.300 | 22,44 | 21,70 | 22,00 | 00:00:00 | | 2001-04-12 | 22,16 | 371.500 | 22,65 | 21,95 | 22,52 | 00:00:00 | | 2001-04-16 | 21,92 | 352.200 | 22,35 | 21,51 | 22,25 | 00:00:00 | | 2001-04-17 | 22,06 | 756.000 | 22,20 | 21,59 | 22,00 | 00:00:00 | | 2001-04-18 | 25,96 | 1.686.100 | 28,00 | 24,05 | 24,05 | 00:00:00 | | 2001-04-19 | 27,47 | 1.138.500 | 27,50 | 25,49 | 25,97 | 00:00:00 | | 2001-04-20 | 27,08 | 723.500 | 27,48 | 26,51 | 27,48 | 00:00:00 | | 2001-04-23 | 26,63 | 354.400 | 26,91 | 26,25 | 26,90 | 00:00:00 | | 2001-04-24 | 26,78 | 427.900 | 27,18 | 26,55 | 26,65 | 00:00:00 | | 2001-04-25 | 27,82 | 513.200 | 27,85 | 26,74 | 26,78 | 00:00:00 | | 2001-04-26 | 27,54 | 473.000 | 28,00 | 27,25 | 27,62 | 00:00:00 | | 2001-04-27 | 28,06 | 501.500 | 28,25 | 27,16 | 27,29 | 00:00:00 | | 2001-04-30 | 27,80 | 797.300 | 28,40 | 27,45 | 27,50 | 00:00:00 | | 2001-05-01 | 28,13 | 478.200 | 28,24 | 27,80 | 27,81 | 00:00:00 | | 2001-05-02 | 29,22 | 1.039.800 | 30,90 | 28,30 | 28,30 | 00:00:00 | | 2001-05-03 | 27,97 | 756.500 | 28,60 | 27,77 | 28,60 | 00:00:00 | | 2001-05-04 | 28,01 | 1.207.900 | 28,01 | 26,50 | 27,00 | 00:00:00 | | 2001-05-07 | 28,68 | 430.700 | 28,91 | 27,85 | 28,11 | 00:00:00 | | 2001-05-08 | 27,20 | 1.102.700 | 28,50 | 26,85 | 28,50 | 00:00:00 | | 2001-05-09 | 27,21 | 591.500 | 28,07 | 27,10 | 27,24 | 00:00:00 | | 2001-05-10 | 27,20 | 332.700 | 27,85 | 27,10 | 27,50 | 00:00:00 | | 2001-05-11 | 27,21 | 273.700 | 27,34 | 27,12 | 27,23 | 00:00:00 | | 2001-05-14 | 27,92 | 538.200 | 28,95 | 27,35 | 28,95 | 00:00:00 | | 2001-05-15 | 28,58 | 1.001.100 | 28,82 | 27,80 | 27,80 | 00:00:00 | | 2001-05-16 | 30,11 | 703.200 | 30,29 | 28,51 | 28,51 | 00:00:00 | | 2001-05-17 | 29,95 | 621.500 | 30,00 | 29,10 | 29,20 | 00:00:00 | | 2001-05-18 | 30,07 | 347.000 | 30,10 | 29,30 | 29,75 | 00:00:00 | | 2001-05-21 | 30,47 | 383.700 | 30,50 | 29,80 | 30,10 | 00:00:00 | | 2001-05-22 | 30,00 | 500.100 | 30,56 | 29,75 | 30,30 | 00:00:00 | | 2001-05-23 | 29,72 | 326.200 | 30,07 | 29,10 | 30,00 | 00:00:00 | | 2001-05-24 | 29,05 | 496.100 | 29,65 | 28,75 | 29,55 | 00:00:00 | | 2001-05-25 | 29,07 | 674.000 | 29,35 | 28,75 | 29,05 | 00:00:00 | | 2001-05-29 | 28,50 | 233.700 | 29,15 | 28,40 | 29,08 | 00:00:00 | | 2001-05-30 | 27,94 | 264.500 | 28,93 | 27,87 | 28,65 | 00:00:00 | | 2001-05-31 | 28,20 | 314.600 | 29,20 | 27,79 | 27,80 | 00:00:00 | | 2001-06-01 | 27,84 | 417.600 | 28,19 | 27,60 | 27,86 | 00:00:00 | | 2001-06-04 | 28,27 | 230.000 | 28,50 | 27,10 | 28,00 | 00:00:00 | | 2001-06-05 | 28,61 | 280.400 | 28,69 | 27,74 | 28,27 | 00:00:00 | | 2001-06-06 | 28,32 | 338.400 | 28,70 | 28,02 | 28,45 | 00:00:00 | | 2001-06-07 | 27,81 | 395.600 | 28,14 | 27,50 | 27,98 | 00:00:00 | | 2001-06-08 | 27,91 | 174.200 | 28,20 | 27,59 | 27,85 | 00:00:00 | | 2001-06-11 | 27,51 | 155.600 | 28,08 | 27,50 | 27,90 | 00:00:00 | | 2001-06-12 | 28,00 | 482.300 | 28,06 | 27,20 | 27,20 | 00:00:00 | | 2001-06-13 | 27,99 | 449.900 | 28,20 | 27,74 | 28,00 | 00:00:00 | | 2001-06-14 | 27,00 | 1.450.900 | 28,10 | 26,97 | 27,99 | 00:00:00 | | 2001-06-15 | 26,96 | 789.300 | 27,15 | 26,62 | 27,00 | 00:00:00 | | 2001-06-18 | 26,79 | 425.900 | 27,12 | 26,70 | 26,95 | 00:00:00 | | 2001-06-19 | 26,37 | 619.600 | 26,95 | 26,05 | 26,60 | 00:00:00 | | 2001-06-20 | 26,75 | 405.500 | 27,15 | 26,37 | 26,37 | 00:00:00 | | 2001-06-21 | 25,43 | 1.037.000 | 26,58 | 25,25 | 26,40 | 00:00:00 | | 2001-06-22 | 25,60 | 840.200 | 25,75 | 25,12 | 25,65 | 00:00:00 | | 2001-06-25 | 25,02 | 493.900 | 25,60 | 24,75 | 25,45 | 00:00:00 | | 2001-06-26 | 24,80 | 2.727.500 | 25,10 | 22,60 | 22,60 | 00:00:00 | | 2001-06-27 | 25,42 | 1.070.900 | 25,50 | 24,65 | 24,65 | 00:00:00 | | 2001-06-28 | 25,32 | 475.900 | 26,00 | 25,11 | 25,51 | 00:00:00 | | 2001-06-29 | 24,89 | 851.700 | 25,49 | 24,82 | 25,32 | 00:00:00 | | 2001-07-02 | 24,35 | 884.700 | 26,10 | 24,34 | 25,18 | 00:00:00 | | 2001-07-03 | 26,26 | 783.400 | 26,50 | 24,35 | 24,36 | 00:00:00 | | 2001-07-05 | 25,68 | 432.900 | 26,40 | 25,67 | 26,21 | 00:00:00 | | 2001-07-06 | 24,87 | 372.000 | 25,68 | 24,55 | 25,68 | 00:00:00 | | 2001-07-09 | 24,18 | 367.500 | 25,15 | 24,17 | 24,90 | 00:00:00 | | 2001-07-10 | 23,21 | 639.700 | 24,55 | 23,00 | 24,50 | 00:00:00 | | 2001-07-11 | 23,75 | 1.536.700 | 24,20 | 22,55 | 23,10 | 00:00:00 | | 2001-07-12 | 24,53 | 569.700 | 24,80 | 23,76 | 23,95 | 00:00:00 | | 2001-07-13 | 24,36 | 290.600 | 25,23 | 24,26 | 24,40 | 00:00:00 | | 2001-07-16 | 24,07 | 213.800 | 24,45 | 23,99 | 24,36 | 00:00:00 | | 2001-07-17 | 24,98 | 390.600 | 25,08 | 23,55 | 24,15 | 00:00:00 | | 2001-07-18 | 24,15 | 374.400 | 24,95 | 24,00 | 24,78 | 00:00:00 | | 2001-07-19 | 25,36 | 1.021.700 | 25,39 | 24,30 | 24,40 | 00:00:00 | | 2001-07-20 | 25,60 | 458.700 | 26,19 | 25,25 | 25,40 | 00:00:00 | | 2001-07-23 | 25,30 | 545.100 | 25,85 | 25,30 | 25,40 | 00:00:00 | | 2001-07-24 | 25,15 | 619.300 | 25,41 | 25,11 | 25,25 | 00:00:00 | | 2001-07-25 | 25,66 | 209.000 | 25,78 | 25,10 | 25,15 | 00:00:00 | | 2001-07-26 | 26,01 | 227.400 | 26,15 | 25,25 | 25,41 | 00:00:00 | | 2001-07-27 | 25,95 | 277.000 | 26,12 | 25,75 | 26,05 | 00:00:00 | | 2001-07-30 | 26,01 | 255.400 | 26,10 | 25,45 | 25,70 | 00:00:00 | | 2001-07-31 | 26,05 | 401.900 | 26,13 | 25,86 | 26,00 | 00:00:00 | | 2001-08-01 | 26,36 | 222.500 | 26,41 | 26,01 | 26,15 | 00:00:00 | | 2001-08-02 | 26,86 | 425.200 | 26,90 | 26,00 | 26,37 | 00:00:00 | | 2001-08-03 | 26,70 | 345.300 | 26,85 | 26,40 | 26,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
