Italia markets open in 3 hours 38 minutes

Ramsay Health Care Limited (RHC.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
51,51-0,89 (-1,70%)
In data: 01:02PM AEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202451,8551,9551,2951,5151,51136.381
24 apr 202453,1153,5052,4052,4052,40441.182
23 apr 202452,3753,7252,2452,5852,58757.171
22 apr 202450,5851,0950,1951,0851,08335.410
19 apr 202450,3550,4049,5750,0950,09331.547
18 apr 202450,7850,9950,4550,5850,58273.988
17 apr 202451,3251,4051,0251,0851,08240.840
16 apr 202451,5151,7551,0651,4851,48318.179
15 apr 202451,5552,0951,3051,9151,91327.115
12 apr 202451,8052,1451,6252,0052,00256.406
11 apr 202453,0153,1252,1452,1552,15431.807
10 apr 202453,9954,3353,6853,7653,76202.764
09 apr 202454,2454,4953,5153,5153,51393.321
08 apr 202454,0354,5953,9754,2954,29284.400
05 apr 202453,3454,2552,9554,0154,01383.413
04 apr 202453,3654,3153,3354,0454,04307.706
03 apr 202453,5953,6052,8353,1953,19733.794
02 apr 202454,8755,4554,2654,7154,71741.195
28 mar 202456,4856,6755,7956,5156,51628.205
27 mar 202455,2056,2755,0256,2756,27563.964
26 mar 202454,8755,1954,5055,1955,19265.732
25 mar 202455,0055,3354,6055,0955,09249.525
22 mar 202454,4455,0654,1755,0055,00532.631
21 mar 202454,6554,6654,1154,4754,47455.989
20 mar 202454,2354,4053,7754,3154,31348.675
19 mar 202454,1254,3053,4054,2354,23219.570
18 mar 202454,2654,5053,8354,3054,30227.904
15 mar 202454,2654,7653,9154,6354,63867.634
14 mar 202455,1755,1954,1354,6954,69500.334
13 mar 202455,4055,6554,9055,1755,17421.416
12 mar 202455,3355,9155,1755,4055,40373.785
11 mar 202455,9755,9755,0355,1555,15372.212
11 mar 20240.4 Dividendo
08 mar 202456,8957,2356,0356,2455,84447.937
07 mar 202456,5357,0956,1356,7856,38418.871
06 mar 202455,2256,5754,8656,4756,07593.261
05 mar 202454,6455,6054,1955,4855,09715.930
04 mar 202454,7054,7953,7354,7554,36447.783
01 mar 202454,3554,4652,8954,4654,07605.040
29 feb 202450,0055,1949,4554,9154,521.987.131
28 feb 202451,0051,1950,5951,1950,83308.697
27 feb 202450,7851,0250,0650,9750,61413.547
26 feb 202451,2051,2750,7151,1850,82323.909
23 feb 202451,0251,0650,4250,7550,39274.868
22 feb 202450,4450,9050,2750,7850,42208.472
21 feb 202450,6751,2550,4650,5150,15353.981
20 feb 202450,9051,0350,2150,7950,43292.822
19 feb 202452,3452,3450,7050,8250,46350.810
16 feb 202452,2452,5252,0052,2351,86298.673
15 feb 202451,5552,2451,5051,7851,41309.937
14 feb 202450,9651,8150,9651,4451,07307.409
13 feb 202451,2452,0451,0752,0051,63346.810
12 feb 202451,2851,3450,4751,0550,69171.401
09 feb 202450,6951,5650,6451,3450,97269.270
08 feb 202450,5251,0250,4050,7050,34206.923
07 feb 202450,1750,6549,8050,3750,01436.483
06 feb 202450,6550,8250,1650,1949,83347.915
05 feb 202450,7150,9350,3050,7850,42569.784
02 feb 202451,0751,2550,9451,1550,79395.937
01 feb 202451,0851,2150,4750,8050,44291.176
31 gen 202450,4951,2350,2251,2350,87660.151
30 gen 202450,2150,6050,0050,2649,90346.811
29 gen 202451,2851,3949,9550,1149,75418.289
25 gen 202452,2252,2250,2051,0850,72449.122
24 gen 202451,4151,6850,9751,5951,22214.770
23 gen 202450,8752,0650,7451,4551,08368.820
22 gen 202450,1250,8650,0050,8650,50296.229
19 gen 202449,7050,3149,5749,7049,35480.600
18 gen 202449,3449,7348,9549,3949,04462.244
17 gen 202449,2450,0249,2449,7049,35446.645
16 gen 202449,4550,1049,1649,3749,02555.042
15 gen 202451,1051,2750,7051,0250,6639.453
12 gen 202451,1951,5551,0751,2650,90175.420
11 gen 202451,4351,7351,0751,5051,13418.956
10 gen 202451,7651,8551,0651,1650,80370.342
09 gen 202451,7852,2951,5551,6451,27473.246
08 gen 202451,5851,9551,0251,2150,85257.759
05 gen 202451,3751,9151,0551,6151,24174.403
04 gen 202451,9552,1151,1051,1050,74291.368
03 gen 202452,7752,8851,7751,8251,45250.851
02 gen 202452,9953,5752,9053,2652,88251.185
29 dic 202352,4452,7552,2152,6152,24353.770
28 dic 202352,4952,4952,0152,3151,94242.377
27 dic 202352,3052,6051,8252,0651,69183.250
22 dic 202352,1752,4251,7251,7251,35548.429
21 dic 202351,3352,5851,0952,0451,67548.542
20 dic 202351,3151,8051,2051,3650,99491.949
19 dic 202350,8951,3850,4151,0450,68729.128
18 dic 202350,1051,4450,1050,5850,22592.002
15 dic 202350,6650,8050,0750,4750,111.014.457
14 dic 202350,9551,0050,2050,5350,17629.224
13 dic 202349,2050,2349,2050,1049,74640.842
12 dic 202349,1549,4449,0349,1748,82471.255
11 dic 202348,5349,6048,4249,3448,99488.177
08 dic 202348,0348,5347,8248,5348,18450.107
07 dic 202349,4149,4148,2848,2847,94581.673
06 dic 202348,2049,3148,1549,1748,82632.949
05 dic 202348,1048,3347,8148,1747,83442.322
04 dic 202349,0049,3948,0748,2847,94505.864
01 dic 202349,0049,2448,3248,5948,24328.354
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...