Italia markets open in 7 hours 41 minutes

ResMed Inc. (RMD.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
27,63-1,25 (-4,33%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202427,3827,9627,0527,6327,637.438.244
17 apr 202428,8129,0028,8028,8828,88858.793
16 apr 202428,6128,8228,5328,6928,692.420.243
15 apr 202428,8828,9328,6428,7928,791.186.393
12 apr 202429,0029,2928,9129,2029,20958.430
11 apr 202429,5029,7529,4329,5629,562.567.253
10 apr 202429,1529,4929,1329,1329,131.514.842
09 apr 202428,5628,5828,4028,5128,511.058.202
08 apr 202428,7028,9128,6528,7928,79820.776
05 apr 202428,1328,5328,0128,4728,471.663.666
04 apr 202428,5928,6028,4028,5428,541.714.746
03 apr 202428,4428,7628,2528,6528,651.812.741
02 apr 202429,2729,2729,0229,2429,242.007.853
28 mar 202430,1430,2129,9830,1530,152.158.925
27 mar 202429,5329,9629,5029,9329,931.910.650
26 mar 202429,5829,6029,2629,3529,351.061.119
25 mar 202429,6229,7829,4829,6729,671.392.429
22 mar 202429,4529,8229,3729,7129,711.188.409
21 mar 202429,6929,8029,3029,3529,353.134.158
20 mar 202429,4129,5029,0929,1929,191.529.404
19 mar 202429,0029,2528,9329,1629,16798.796
18 mar 202429,0129,0728,6728,8828,881.242.646
15 mar 202429,0029,3228,9029,1529,1510.206.374
14 mar 202429,0029,1528,8928,9828,981.390.125
13 mar 202429,2529,4029,0429,0829,082.276.306
12 mar 202428,5628,7028,3228,5228,521.936.464
11 mar 202428,5028,5027,8527,9027,902.113.129
08 mar 202429,1729,2428,9228,9728,972.507.097
07 mar 202428,0528,9228,0128,8228,824.700.481
06 mar 202427,4027,4427,2527,3327,332.298.924
05 mar 202427,8027,9427,6627,8127,811.935.643
04 mar 202426,7227,0826,6626,9526,951.771.245
01 mar 202426,6526,9326,6426,7226,721.507.430
29 feb 202427,0027,0026,6626,6626,663.977.960
28 feb 202427,6728,0427,6527,9327,931.379.898
27 feb 202428,0628,1627,8427,8527,851.109.084
26 feb 202428,1028,4228,0428,2528,251.100.549
23 feb 202427,7928,0527,7727,9927,991.684.276
22 feb 202427,6027,6727,4827,5527,551.165.551
21 feb 202427,7027,7627,3127,5227,521.143.513
20 feb 202427,5327,8027,4227,4327,431.037.664
19 feb 202427,7527,7627,4727,5327,531.408.509
16 feb 202428,2528,2527,7827,7827,781.389.435
15 feb 202427,7528,0627,6727,9627,961.574.169
14 feb 202427,7027,8627,5427,7727,771.685.383
13 feb 202428,1828,1827,8727,9127,911.748.561
12 feb 202428,2328,2828,0428,1328,131.476.074
09 feb 202428,2928,6128,0928,5228,522.040.396
08 feb 202429,1829,1829,1829,1829,18-
07 feb 202429,6229,6529,0829,1829,181.548.014
07 feb 20240.048 Dividendo
06 feb 202429,4129,4529,1529,3029,251.234.716
05 feb 202429,3929,5629,2929,5329,482.617.782
02 feb 202429,4929,5829,3329,4329,381.897.355
01 feb 202429,1029,3228,9229,1529,102.633.980
31 gen 202429,0329,2028,8129,2029,152.075.580
30 gen 202428,8729,0728,7328,9528,903.029.826
29 gen 202429,0529,1628,3928,4428,393.845.950
25 gen 202428,3728,8727,8728,4528,404.571.634
24 gen 202426,9426,9826,6126,7526,711.571.606
23 gen 202426,8427,1226,7826,8126,772.071.027
22 gen 202426,3526,5126,1826,5126,472.011.418
19 gen 202426,2526,4126,2126,3926,35960.030
18 gen 202426,0826,1325,7825,8125,772.070.812
17 gen 202425,9026,1025,8726,1026,063.331.363
16 gen 202425,8825,9725,7025,8225,78941.709
15 gen 202426,1826,1825,9626,0526,01443.024
12 gen 202426,3926,6826,2626,4526,413.771.508
11 gen 202426,5426,6526,2926,4626,421.657.795
10 gen 202426,6726,8626,4726,4726,432.459.048
09 gen 202425,6926,6925,6226,4126,372.919.657
08 gen 202424,9925,0124,8025,0024,96730.935
05 gen 202424,8825,0624,8425,0324,99864.536
04 gen 202424,8724,8724,4424,4724,431.951.656
03 gen 202425,3225,3825,1325,1625,12977.029
02 gen 202425,3325,5025,2625,3925,35968.366
29 dic 202325,4725,5225,3525,4425,401.038.669
28 dic 202325,4525,4725,1525,4725,431.063.502
27 dic 202325,5825,6925,3125,4525,411.055.884
22 dic 202325,8225,8225,5325,5525,511.410.258
21 dic 202326,0526,0925,8925,9925,952.034.705
20 dic 202325,8025,8425,6425,8225,781.870.057
19 dic 202325,6025,6825,4425,5625,522.539.465
18 dic 202325,3925,5025,2925,4025,362.241.516
15 dic 202326,0026,0025,5925,9125,8714.580.116
14 dic 202326,3526,3525,8425,8425,802.963.719
13 dic 202325,4225,5625,2325,3725,332.197.868
12 dic 202324,9625,1024,8525,0625,021.957.616
11 dic 202324,8424,9524,7024,7524,711.564.900
08 dic 202324,6124,7724,5924,7024,662.162.047
07 dic 202325,0425,1024,7624,7924,752.604.088
06 dic 202324,8024,9824,6724,9524,913.197.014
05 dic 202324,4724,8024,2724,7324,692.995.588
04 dic 202324,2724,4823,9024,2924,252.498.505
01 dic 202323,9424,0023,3023,9423,902.247.117
30 nov 202324,1424,3824,0724,3424,303.048.367
29 nov 202323,6424,0323,5223,8023,763.848.532
28 nov 202323,2123,5023,1523,2223,181.298.874
27 nov 202323,5123,5523,0723,0923,051.314.125
24 nov 202323,5123,6823,4323,4323,391.217.604
*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...