|
 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 | | 2001-12-03 | 25,54 | 580.200 | 25,66 | 24,69 | 25,35 | 00:00:00 | | 2001-12-04 | 26,15 | 296.000 | 26,25 | 25,54 | 25,54 | 00:00:00 | | 2001-12-05 | 27,30 | 844.600 | 27,54 | 26,15 | 26,19 | 00:00:00 | | 2001-12-06 | 27,55 | 981.400 | 27,89 | 27,20 | 27,30 | 00:00:00 | | 2001-12-07 | 27,64 | 773.000 | 27,75 | 26,85 | 27,22 | 00:00:00 | | 2001-12-10 | 27,52 | 269.200 | 27,64 | 27,00 | 27,63 | 00:00:00 | | 2001-12-11 | 27,72 | 329.700 | 27,85 | 27,18 | 27,40 | 00:00:00 | | 2001-12-12 | 26,89 | 553.500 | 27,72 | 26,47 | 27,72 | 00:00:00 | | 2001-12-13 | 26,44 | 494.200 | 26,89 | 25,81 | 26,89 | 00:00:00 | | 2001-12-14 | 25,83 | 425.900 | 26,53 | 25,75 | 26,44 | 00:00:00 | | 2001-12-17 | 25,99 | 332.200 | 26,90 | 25,83 | 26,20 | 00:00:00 | | 2001-12-18 | 27,00 | 288.700 | 27,20 | 25,89 | 25,89 | 00:00:00 | | 2001-12-19 | 26,90 | 474.500 | 27,08 | 26,32 | 26,90 | 00:00:00 | | 2001-12-20 | 26,40 | 240.500 | 27,15 | 26,09 | 27,10 | 00:00:00 | | 2001-12-21 | 26,50 | 583.500 | 27,08 | 26,10 | 26,90 | 00:00:00 | | 2001-12-24 | 26,62 | 104.400 | 27,07 | 26,40 | 26,50 | 00:00:00 | | 2001-12-26 | 26,30 | 294.600 | 27,20 | 25,95 | 26,55 | 00:00:00 | | 2001-12-27 | 26,70 | 230.100 | 26,99 | 26,30 | 26,60 | 00:00:00 | | 2001-12-28 | 27,01 | 343.300 | 27,75 | 26,55 | 26,75 | 00:00:00 | | 2001-12-31 | 26,70 | 340.700 | 27,25 | 26,58 | 26,73 | 00:00:00 | | 2002-01-02 | 26,50 | 478.600 | 26,54 | 25,30 | 26,00 | 00:00:00 | | 2002-01-03 | 26,89 | 324.600 | 27,00 | 26,20 | 26,25 | 00:00:00 | | 2002-01-04 | 27,63 | 576.500 | 27,75 | 27,00 | 27,00 | 00:00:00 | | 2002-01-07 | 27,10 | 360.500 | 27,45 | 26,79 | 27,45 | 00:00:00 | | 2002-01-08 | 26,83 | 408.000 | 27,26 | 26,65 | 27,00 | 00:00:00 | | 2002-01-09 | 26,37 | 538.300 | 27,50 | 26,16 | 27,00 | 00:00:00 | | 2002-01-10 | 25,85 | 510.700 | 26,37 | 25,48 | 26,37 | 00:00:00 | | 2002-01-11 | 25,55 | 546.900 | 26,35 | 25,26 | 26,11 | 00:00:00 | | 2002-01-14 | 25,22 | 334.000 | 25,49 | 25,04 | 25,30 | 00:00:00 | | 2002-01-15 | 24,94 | 602.800 | 25,95 | 24,40 | 25,25 | 00:00:00 | | 2002-01-16 | 24,92 | 411.800 | 25,20 | 24,71 | 24,94 | 00:00:00 | | 2002-01-17 | 24,41 | 544.900 | 25,20 | 24,33 | 24,92 | 00:00:00 | | 2002-01-18 | 24,17 | 942.700 | 24,40 | 23,50 | 24,35 | 00:00:00 | | 2002-01-22 | 24,48 | 731.100 | 24,60 | 23,50 | 24,25 | 00:00:00 | | 2002-01-23 | 24,50 | 1.795.200 | 24,75 | 23,55 | 23,70 | 00:00:00 | | 2002-01-24 | 25,17 | 474.100 | 25,27 | 24,35 | 24,55 | 00:00:00 | | 2002-01-25 | 24,70 | 945.100 | 25,15 | 24,51 | 25,10 | 00:00:00 | | 2002-01-28 | 25,11 | 394.200 | 25,17 | 24,53 | 24,55 | 00:00:00 | | 2002-01-29 | 25,05 | 836.200 | 25,50 | 24,75 | 25,25 | 00:00:00 | | 2002-01-30 | 25,35 | 560.600 | 25,65 | 24,65 | 24,85 | 00:00:00 | | 2002-01-31 | 26,22 | 701.000 | 26,24 | 25,00 | 25,40 | 00:00:00 | | 2002-02-01 | 26,01 | 4.054 | 26,23 | 25,61 | 26,00 | 00:00:00 | | 2002-02-04 | 25,30 | 532.000 | 26,18 | 24,95 | 25,75 | 00:00:00 | | 2002-02-05 | 25,00 | 689.400 | 26,60 | 24,66 | 25,54 | 00:00:00 | | 2002-02-06 | 24,70 | 750.200 | 25,24 | 24,35 | 25,00 | 00:00:00 | | 2002-02-07 | 24,21 | 651.900 | 25,09 | 24,00 | 24,75 | 00:00:00 | | 2002-02-08 | 24,68 | 534.800 | 25,00 | 24,20 | 24,21 | 00:00:00 | | 2002-02-11 | 25,72 | 448.100 | 25,74 | 24,52 | 24,70 | 00:00:00 | | 2002-02-12 | 25,65 | 349.400 | 26,00 | 25,32 | 25,72 | 00:00:00 | | 2002-02-13 | 26,37 | 608.900 | 26,55 | 25,65 | 25,65 | 00:00:00 | | 2002-02-14 | 26,39 | 344.300 | 26,60 | 25,85 | 26,20 | 00:00:00 | | 2002-02-15 | 26,06 | 258.300 | 26,40 | 25,75 | 26,39 | 00:00:00 | | 2002-02-19 | 25,64 | 333.500 | 26,00 | 25,47 | 25,70 | 00:00:00 | | 2002-02-20 | 25,77 | 347.100 | 25,90 | 24,90 | 25,45 | 00:00:00 | | 2002-02-21 | 25,08 | 683.500 | 25,77 | 24,80 | 25,75 | 00:00:00 | | 2002-02-22 | 25,69 | 529.600 | 25,98 | 25,00 | 25,08 | 00:00:00 | | 2002-02-25 | 25,60 | 717.300 | 26,00 | 25,03 | 25,60 | 00:00:00 | | 2002-02-26 | 25,72 | 551.700 | 26,00 | 25,25 | 25,40 | 00:00:00 | | 2002-02-27 | 25,94 | 292.200 | 26,15 | 25,60 | 25,72 | 00:00:00 | | 2002-02-28 | 26,01 | 471.900 | 26,54 | 25,81 | 25,94 | 00:00:00 | | 2002-03-01 | 26,50 | 466.700 | 26,62 | 25,80 | 25,85 | 00:00:00 | | 2002-03-04 | 27,73 | 744.000 | 27,81 | 26,50 | 26,50 | 00:00:00 | | 2002-03-05 | 27,68 | 743.600 | 28,10 | 27,25 | 27,30 | 00:00:00 | | 2002-03-06 | 29,02 | 843.400 | 29,26 | 27,55 | 27,60 | 00:00:00 | | 2002-03-07 | 29,25 | 895.200 | 29,74 | 28,75 | 29,02 | 00:00:00 | | 2002-03-08 | 29,82 | 2.993.400 | 30,10 | 29,25 | 29,80 | 00:00:00 | | 2002-03-11 | 30,81 | 1.064.500 | 30,90 | 29,75 | 29,82 | 00:00:00 | | 2002-03-12 | 30,32 | 902.900 | 30,49 | 29,88 | 29,90 | 00:00:00 | | 2002-03-13 | 30,00 | 815.900 | 30,03 | 29,25 | 29,25 | 00:00:00 | | 2002-03-14 | 29,10 | 708.800 | 29,93 | 28,67 | 29,75 | 00:00:00 | | 2002-03-15 | 29,56 | 487.200 | 29,69 | 28,74 | 29,10 | 00:00:00 | | 2002-03-18 | 29,62 | 426.300 | 29,77 | 29,34 | 29,48 | 00:00:00 | | 2002-03-19 | 29,49 | 360.100 | 29,91 | 29,25 | 29,50 | 00:00:00 | | 2002-03-20 | 29,50 | 407.300 | 29,80 | 29,12 | 29,44 | 00:00:00 | | 2002-03-21 | 29,16 | 230.600 | 29,51 | 29,05 | 29,50 | 00:00:00 | | 2002-03-22 | 29,28 | 768.100 | 29,83 | 28,49 | 29,16 | 00:00:00 | | 2002-03-25 | 28,61 | 300.600 | 29,15 | 28,40 | 29,03 | 00:00:00 | | 2002-03-26 | 29,57 | 325.400 | 29,62 | 28,44 | 28,61 | 00:00:00 | | 2002-03-27 | 29,50 | 323.900 | 29,50 | 28,88 | 29,35 | 00:00:00 | | 2002-03-28 | 29,52 | 355.300 | 29,88 | 29,15 | 29,24 | 00:00:00 | | 2002-04-01 | 29,00 | 398.000 | 29,30 | 28,60 | 29,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
