ResMed Inc (RMD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
453.483 |
-0,73%
|
226,16
|
221,88
|
228,77
|
221,97
|
| 21/09/2026 |
410.554 |
-0,55%
|
224,99
|
223,36
|
226,52
|
223,61
|
| 18/09/2026 |
549.897 |
-1,20%
|
225,958
|
224,56
|
228,38
|
224,99
|
| 17/09/2026 |
489.777 |
0,13%
|
229,16
|
225,08
|
229,56
|
228,42
|
| 16/09/2026 |
500.980 |
-0,51%
|
228,5597
|
224,26
|
229,325
|
228,25
|
| 15/09/2026 |
808.589 |
2,89%
|
222,99
|
222,99
|
234,33
|
229,44
|
| 14/09/2026 |
365.935 |
2,16%
|
219,00
|
218,97
|
225,82
|
222,99
|
| 11/09/2026 |
364.490 |
-0,60%
|
221,13
|
215,97
|
221,5325
|
218,27
|
| 10/09/2026 |
389.540 |
-0,17%
|
218,00
|
215,80
|
221,253
|
219,58
|
| 09/09/2026 |
498.465 |
-0,50%
|
221,00
|
217,00
|
221,00
|
219,95
|
| 08/09/2026 |
527.415 |
-3,14%
|
228,31
|
220,445
|
228,31
|
221,05
|
| 04/09/2026 |
362.366 |
-0,45%
|
229,19
|
225,01
|
229,19
|
228,35
|
| 03/09/2026 |
348.730 |
-0,80%
|
235,00
|
227,265
|
235,00
|
229,19
|
| 02/09/2026 |
503.467 |
-0,14%
|
228,00
|
228,00
|
237,21
|
230,87
|
| 01/09/2026 |
450.668 |
-3,60%
|
239,90
|
230,16
|
242,40
|
231,36
|
| 31/08/2026 |
557.005 |
-0,03%
|
239,60
|
236,16
|
241,71
|
240,10
|
| 28/08/2026 |
591.458 |
2,04%
|
233,6986
|
233,6986
|
241,025
|
240,33
|
| 27/08/2026 |
708.041 |
0,03%
|
235,69
|
232,29
|
237,94
|
235,76
|
| 26/08/2026 |
639.399 |
-0,39%
|
233,0716
|
232,10
|
237,76
|
235,69
|
| 25/08/2026 |
829.870 |
1,78%
|
232,45
|
231,00
|
238,37
|
236,59
|
| 24/08/2026 |
453.914 |
0,41%
|
230,40
|
228,87
|
233,23
|
232,45
|
| 21/08/2026 |
465.913 |
1,34%
|
228,44
|
228,44
|
234,14
|
231,52
|
| 20/08/2026 |
468.776 |
-0,67%
|
228,955
|
228,44
|
232,99
|
228,44
|
| 19/08/2026 |
474.464 |
4,96%
|
221,24
|
220,44
|
231,00
|
229,99
|
| 18/08/2026 |
585.151 |
-0,18%
|
221,0955
|
219,98
|
223,225
|
219,98
|
| 17/08/2026 |
698.857 |
-1,82%
|
222,63
|
218,655
|
224,45
|
220,37
|
| 14/08/2026 |
470.867 |
-1,01%
|
226,41
|
223,84
|
228,5475
|
224,46
|
| 13/08/2026 |
524.391 |
0,33%
|
226,6377
|
223,22
|
227,76
|
226,74
|
| 12/08/2026 |
600.335 |
0,40%
|
221,22
|
197,045
|
226,61
|
226,00
|
| 11/08/2026 |
534.736 |
2,13%
|
220,25
|
215,71
|
225,72
|
224,84
|
| 10/08/2026 |
701.287 |
3,71%
|
215,27
|
210,58
|
220,405
|
220,05
|
| 07/08/2026 |
1.986.961 |
-4,99%
|
206,00
|
202,00
|
215,50
|
212,02
|
| 06/08/2026 |
914.937 |
-0,11%
|
225,25
|
222,06
|
226,09
|
223,24
|
| 05/08/2026 |
806.033 |
0,38%
|
224,50
|
220,49
|
224,99
|
224,03
|
| 04/08/2026 |
830.280 |
3,60%
|
210,01
|
210,01
|
223,14
|
223,14
|
| 03/08/2026 |
592.812 |
2,00%
|
214,28
|
211,63
|
217,5692
|
215,19
|
| 31/07/2026 |
418.207 |
1,16%
|
210,49
|
207,49
|
211,775
|
210,98
|
| 30/07/2026 |
491.046 |
-2,61%
|
212,00
|
206,62
|
214,29
|
208,56
|
| 29/07/2026 |
542.596 |
2,57%
|
208,90
|
207,835
|
215,20
|
214,29
|
| 28/07/2026 |
530.964 |
3,03%
|
203,87
|
203,87
|
210,10
|
208,96
|
| 27/07/2026 |
568.814 |
4,05%
|
197,0316
|
196,21
|
203,5799
|
203,08
|
| 24/07/2026 |
437.920 |
1,82%
|
191,89
|
191,89
|
197,60
|
195,27
|
| 23/07/2026 |
405.897 |
-0,58%
|
193,00
|
190,21
|
193,00
|
191,89
|
| 22/07/2026 |
444.245 |
-1,48%
|
195,80
|
191,67
|
197,08
|
192,91
|
| 21/07/2026 |
457.842 |
-1,43%
|
198,61
|
194,00
|
198,61
|
195,80
|
| 20/07/2026 |
452.242 |
-0,19%
|
199,75
|
194,52
|
199,75
|
198,61
|
| 17/07/2026 |
488.798 |
-1,85%
|
202,2457
|
198,22
|
203,04
|
198,99
|
| 16/07/2026 |
487.165 |
2,09%
|
197,00
|
192,00
|
203,7225
|
202,76
|
| 15/07/2026 |
569.963 |
2,88%
|
195,01
|
194,06
|
199,56
|
198,57
|
| 14/07/2026 |
792.620 |
-2,76%
|
199,00
|
190,77
|
199,00
|
193,01
|
| 13/07/2026 |
1.015.940 |
-2,70%
|
199,00
|
190,25
|
200,55
|
198,50
|
| 10/07/2026 |
591.426 |
-2,20%
|
209,80
|
203,40
|
209,80
|
203,87
|
| 09/07/2026 |
703.230 |
1,24%
|
208,826
|
205,00
|
209,33
|
208,45
|
| 08/07/2026 |
873.437 |
-6,43%
|
215,34
|
205,21
|
215,60
|
205,84
|
| 07/07/2026 |
598.300 |
0,54%
|
220,15
|
216,52
|
220,50
|
219,75
|
| 06/07/2026 |
1.722.470 |
4,17%
|
209,45
|
207,49
|
222,43
|
218,40
|
| 02/07/2026 |
454.753 |
4,13%
|
203,00
|
203,00
|
209,67
|
209,63
|
| 01/07/2026 |
539.181 |
3,18%
|
194,88
|
194,88
|
203,22
|
201,10
|
| 30/06/2026 |
581.305 |
-1,79%
|
201,87
|
192,805
|
201,87
|
194,88
|
| 29/06/2026 |
535.130 |
-0,76%
|
201,03
|
197,65
|
201,99
|
198,43
|
| 26/06/2026 |
455.118 |
0,87%
|
199,5597
|
198,21
|
201,89
|
200,29
|
| 25/06/2026 |
751.561 |
0,91%
|
199,76
|
197,75
|
202,67
|
198,60
|
| 24/06/2026 |
635.618 |
2,74%
|
191,26
|
191,26
|
197,5999
|
196,50
|
| 23/06/2026 |
491.830 |
1,48%
|
189,12
|
188,40
|
193,85
|
191,26
|
| 18/06/2026 |
832.860 |
1,26%
|
186,00
|
186,00
|
190,36
|
188,45
|
| 17/06/2026 |
941.708 |
-3,85%
|
191,94
|
184,65
|
192,00
|
186,29
|
| 16/06/2026 |
487.774 |
0,59%
|
193,00
|
191,8495
|
195,20
|
193,94
|
| 15/06/2026 |
753.640 |
-1,02%
|
197,955
|
191,65
|
197,955
|
192,74
|
| 12/06/2026 |
567.714 |
1,24%
|
194,00
|
192,54
|
197,10
|
194,78
|
| 11/06/2026 |
481.328 |
-0,68%
|
193,57
|
191,71
|
197,25
|
192,39
|
| 10/06/2026 |
453.634 |
-1,71%
|
196,94
|
193,57
|
197,1499
|
193,57
|
| 09/06/2026 |
422.919 |
1,87%
|
196,05
|
193,75
|
197,34
|
196,94
|
| 08/06/2026 |
423.390 |
-1,35%
|
195,95
|
192,19
|
195,95
|
193,14
|
| 05/06/2026 |
740.927 |
0,68%
|
196,00
|
194,00
|
199,99
|
196,04
|
| 04/06/2026 |
739.899 |
4,11%
|
191,27
|
188,75
|
194,32
|
194,32
|
| 03/06/2026 |
761.909 |
2,13%
|
183,45
|
180,97
|
190,78
|
186,46
|
| 02/06/2026 |
789.982 |
-1,78%
|
189,47
|
180,265
|
190,00
|
182,82
|
| 01/06/2026 |
1.204.076 |
-2,17%
|
190,202
|
184,59
|
190,50
|
186,44
|
| 29/05/2026 |
1.270.795 |
-6,23%
|
203,83
|
190,40
|
205,09
|
190,57
|
| 28/05/2026 |
712.213 |
-1,30%
|
205,90
|
203,05
|
206,98
|
203,42
|
| 27/05/2026 |
563.802 |
-0,90%
|
209,15
|
206,065
|
211,56
|
206,10
|
| 26/05/2026 |
831.020 |
-0,03%
|
208,05
|
206,105
|
210,43
|
207,98
|
| 22/05/2026 |
502.099 |
-0,45%
|
208,98
|
207,251
|
211,06
|
208,05
|
| 21/05/2026 |
434.214 |
-0,42%
|
211,30
|
205,645
|
211,30
|
208,98
|
| 20/05/2026 |
877.355 |
1,00%
|
209,24
|
207,305
|
211,74
|
209,86
|
| 19/05/2026 |
583.775 |
1,81%
|
204,85
|
202,40
|
208,915
|
207,78
|
| 18/05/2026 |
520.269 |
1,12%
|
202,02
|
200,25
|
205,6199
|
204,15
|
| 15/05/2026 |
344.165 |
-0,43%
|
202,79
|
200,0765
|
206,00
|
201,88
|
| 14/05/2026 |
457.601 |
0,34%
|
201,00
|
201,00
|
205,00
|
202,46
|
| 13/05/2026 |
464.425 |
-0,70%
|
200,79
|
200,77
|
203,24
|
201,77
|
| 12/05/2026 |
664.276 |
2,60%
|
198,62
|
198,62
|
205,15
|
203,79
|
| 11/05/2026 |
937.130 |
-3,87%
|
206,76
|
198,61
|
206,76
|
198,76
|
| 08/05/2026 |
491.467 |
-0,10%
|
211,09
|
203,95
|
211,09
|
206,76
|
| 07/05/2026 |
566.148 |
-1,36%
|
209,64
|
206,37
|
211,23
|
206,89
|
| 06/05/2026 |
743.939 |
0,89%
|
210,00
|
205,00
|
213,72
|
209,64
|
| 05/05/2026 |
1.029.768 |
-0,74%
|
211,32
|
205,94
|
211,32
|
207,88
|
| 04/05/2026 |
1.305.193 |
2,14%
|
205,02
|
204,58
|
209,62
|
209,43
|
| 01/05/2026 |
1.711.055 |
-4,11%
|
207,01
|
198,64
|
207,01
|
205,02
|
| 30/04/2026 |
873.482 |
0,73%
|
211,93
|
210,60
|
215,135
|
213,81
|
| 29/04/2026 |
596.553 |
-2,40%
|
217,00
|
211,93
|
217,00
|
211,93
|
