|
 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 | | 2002-04-01 | 29,00 | 398.000 | 29,30 | 28,60 | 29,30 | 00:00:00 | | 2002-04-02 | 28,46 | 366.600 | 28,83 | 28,35 | 28,75 | 00:00:00 | | 2002-04-03 | 25,99 | 3.090.500 | 26,45 | 25,75 | 25,75 | 00:00:00 | | 2002-04-04 | 25,41 | 856.100 | 25,90 | 24,90 | 25,90 | 00:00:00 | | 2002-04-05 | 25,51 | 870.300 | 25,64 | 25,03 | 25,50 | 00:00:00 | | 2002-04-08 | 26,18 | 825.700 | 26,18 | 25,30 | 25,35 | 00:00:00 | | 2002-04-09 | 26,75 | 765.500 | 26,81 | 26,00 | 26,00 | 00:00:00 | | 2002-04-10 | 27,63 | 546.500 | 27,70 | 26,77 | 26,80 | 00:00:00 | | 2002-04-11 | 26,99 | 349.800 | 27,65 | 26,78 | 27,63 | 00:00:00 | | 2002-04-12 | 27,60 | 290.300 | 27,69 | 26,63 | 26,99 | 00:00:00 | | 2002-04-15 | 27,50 | 378.800 | 28,35 | 27,21 | 28,25 | 00:00:00 | | 2002-04-16 | 28,35 | 516.100 | 28,65 | 27,70 | 27,75 | 00:00:00 | | 2002-04-17 | 26,70 | 1.450.700 | 27,95 | 26,39 | 27,75 | 00:00:00 | | 2002-04-18 | 26,33 | 545.000 | 26,70 | 25,90 | 26,70 | 00:00:00 | | 2002-04-19 | 26,00 | 576.400 | 26,30 | 25,90 | 26,10 | 00:00:00 | | 2002-04-22 | 25,75 | 681.700 | 26,00 | 25,70 | 25,90 | 00:00:00 | | 2002-04-23 | 26,12 | 552.500 | 26,45 | 25,70 | 25,80 | 00:00:00 | | 2002-04-24 | 26,20 | 478.700 | 26,57 | 26,02 | 26,05 | 00:00:00 | | 2002-04-25 | 26,30 | 823.100 | 26,45 | 25,44 | 26,00 | 00:00:00 | | 2002-04-26 | 26,20 | 353.100 | 26,50 | 26,02 | 26,50 | 00:00:00 | | 2002-04-29 | 25,93 | 536.300 | 26,15 | 25,60 | 26,05 | 00:00:00 | | 2002-04-30 | 26,26 | 460.000 | 26,30 | 25,54 | 25,75 | 00:00:00 | | 2002-05-01 | 26,56 | 933.700 | 26,93 | 26,00 | 26,30 | 00:00:00 | | 2002-05-02 | 26,37 | 511.700 | 26,56 | 26,20 | 26,56 | 00:00:00 | | 2002-05-03 | 26,02 | 829.900 | 26,45 | 25,90 | 26,45 | 00:00:00 | | 2002-05-06 | 25,54 | 407.100 | 26,12 | 25,45 | 26,05 | 00:00:00 | | 2002-05-07 | 24,78 | 1.007.400 | 25,66 | 24,65 | 25,60 | 00:00:00 | | 2002-05-08 | 25,00 | 1.336.500 | 25,20 | 24,87 | 24,95 | 00:00:00 | | 2002-05-09 | 25,09 | 774.500 | 25,17 | 24,90 | 25,00 | 00:00:00 | | 2002-05-10 | 24,85 | 525.500 | 25,16 | 24,64 | 25,16 | 00:00:00 | | 2002-05-13 | 26,03 | 548.500 | 26,10 | 25,10 | 25,10 | 00:00:00 | | 2002-05-14 | 26,50 | 723.900 | 26,75 | 26,18 | 26,20 | 00:00:00 | | 2002-05-15 | 26,49 | 737.000 | 27,09 | 26,30 | 26,49 | 00:00:00 | | 2002-05-16 | 26,81 | 383.100 | 27,15 | 26,40 | 26,60 | 00:00:00 | | 2002-05-17 | 26,74 | 289.100 | 27,00 | 26,46 | 26,95 | 00:00:00 | | 2002-05-20 | 26,27 | 389.900 | 26,89 | 26,14 | 26,76 | 00:00:00 | | 2002-05-21 | 26,38 | 530.400 | 26,73 | 26,30 | 26,30 | 00:00:00 | | 2002-05-22 | 25,86 | 350.500 | 26,40 | 25,79 | 26,38 | 00:00:00 | | 2002-05-23 | 26,00 | 402.900 | 26,24 | 25,70 | 25,97 | 00:00:00 | | 2002-05-24 | 25,35 | 545.300 | 26,00 | 25,29 | 26,00 | 00:00:00 | | 2002-05-28 | 24,95 | 872.900 | 25,69 | 24,50 | 25,45 | 00:00:00 | | 2002-05-29 | 24,42 | 587.700 | 24,95 | 24,41 | 24,95 | 00:00:00 | | 2002-05-30 | 24,53 | 573.200 | 24,65 | 23,93 | 24,43 | 00:00:00 | | 2002-05-31 | 24,68 | 358.900 | 24,98 | 24,55 | 24,65 | 00:00:00 | | 2002-06-03 | 23,26 | 1.215.000 | 24,95 | 23,25 | 24,70 | 00:00:00 | | 2002-06-04 | 23,12 | 1.116.200 | 23,28 | 22,94 | 23,26 | 00:00:00 | | 2002-06-05 | 23,46 | 495.000 | 23,49 | 23,01 | 23,15 | 00:00:00 | | 2002-06-06 | 23,56 | 821.800 | 23,99 | 23,08 | 23,50 | 00:00:00 | | 2002-06-07 | 23,50 | 522.200 | 23,78 | 23,40 | 23,40 | 00:00:00 | | 2002-06-10 | 23,65 | 393.300 | 23,71 | 23,30 | 23,67 | 00:00:00 | | 2002-06-11 | 24,14 | 1.084.000 | 24,83 | 24,07 | 24,50 | 00:00:00 | | 2002-06-12 | 23,82 | 750.900 | 24,45 | 23,40 | 24,20 | 00:00:00 | | 2002-06-13 | 23,36 | 342.400 | 23,96 | 23,19 | 23,57 | 00:00:00 | | 2002-06-14 | 23,48 | 552.600 | 23,48 | 22,11 | 22,50 | 00:00:00 | | 2002-06-17 | 24,08 | 576.600 | 24,12 | 23,55 | 23,55 | 00:00:00 | | 2002-06-18 | 24,17 | 523.000 | 24,37 | 23,93 | 24,10 | 00:00:00 | | 2002-06-19 | 24,20 | 767.700 | 24,39 | 23,96 | 24,10 | 00:00:00 | | 2002-06-20 | 23,88 | 552.400 | 24,35 | 23,80 | 24,16 | 00:00:00 | | 2002-06-21 | 23,89 | 636.000 | 24,09 | 23,25 | 23,25 | 00:00:00 | | 2002-06-24 | 23,71 | 371.000 | 24,03 | 23,45 | 23,95 | 00:00:00 | | 2002-06-25 | 23,31 | 628.200 | 24,25 | 23,11 | 23,90 | 00:00:00 | | 2002-06-26 | 22,35 | 1.262.200 | 23,31 | 22,15 | 23,31 | 00:00:00 | | 2002-06-27 | 22,70 | 1.184.000 | 22,95 | 22,00 | 22,60 | 00:00:00 | | 2002-06-28 | 23,30 | 746.700 | 23,70 | 22,80 | 22,90 | 00:00:00 | | 2002-07-01 | 23,09 | 652.400 | 23,45 | 22,89 | 23,10 | 00:00:00 | | 2002-07-02 | 23,05 | 930.600 | 23,60 | 22,94 | 23,32 | 00:00:00 | | 2002-07-03 | 22,93 | 807.800 | 23,40 | 22,25 | 23,05 | 00:00:00 | | 2002-07-05 | 24,46 | 266.700 | 24,46 | 23,30 | 23,35 | 00:00:00 | | 2002-07-08 | 24,31 | 783.000 | 25,20 | 24,25 | 25,00 | 00:00:00 | | 2002-07-09 | 23,90 | 450.000 | 24,63 | 23,85 | 24,20 | 00:00:00 | | 2002-07-10 | 23,11 | 602.300 | 24,01 | 23,06 | 23,80 | 00:00:00 | | 2002-07-11 | 23,19 | 615.100 | 23,41 | 22,55 | 23,14 | 00:00:00 | | 2002-07-12 | 23,01 | 549.400 | 23,37 | 22,76 | 23,00 | 00:00:00 | | 2002-07-15 | 22,97 | 992.600 | 23,10 | 21,73 | 22,85 | 00:00:00 | | 2002-07-16 | 21,66 | 794.100 | 22,95 | 21,46 | 22,80 | 00:00:00 | | 2002-07-17 | 22,90 | 1.032.900 | 23,45 | 22,21 | 22,96 | 00:00:00 | | 2002-07-18 | 21,01 | 1.568.200 | 22,90 | 20,75 | 22,90 | 00:00:00 | | 2002-07-19 | 19,24 | 2.101.600 | 19,85 | 18,90 | 19,50 | 00:00:00 | | 2002-07-22 | 18,78 | 899.900 | 19,20 | 18,22 | 19,20 | 00:00:00 | | 2002-07-23 | 19,00 | 907.900 | 19,37 | 18,65 | 18,79 | 00:00:00 | | 2002-07-24 | 18,41 | 1.275.000 | 18,50 | 17,83 | 18,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
