ResMed Inc (RMD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
677.894 |
-2,20%
|
221,66
|
215,30
|
222,40
|
217,14
|
| 27/04/2026 |
46.970 |
0,36%
|
222,01
|
218,86
|
222,625
|
222,02
|
| 24/04/2026 |
395.509 |
0,16%
|
218,75
|
217,00
|
220,225
|
219,85
|
| 23/04/2026 |
542.818 |
-1,14%
|
223,99
|
216,70
|
223,99
|
219,51
|
| 22/04/2026 |
444.435 |
0,37%
|
221,45
|
220,21
|
225,18
|
222,04
|
| 21/04/2026 |
521.005 |
-2,18%
|
227,68
|
220,00
|
227,68
|
221,22
|
| 20/04/2026 |
551.718 |
-0,87%
|
226,6107
|
224,3001
|
229,30
|
226,14
|
| 17/04/2026 |
505.412 |
1,51%
|
226,30
|
225,47
|
230,00
|
228,12
|
| 16/04/2026 |
497.233 |
-1,81%
|
229,69
|
223,79
|
229,91
|
224,72
|
| 15/04/2026 |
618.078 |
-0,82%
|
234,68
|
226,46
|
234,68
|
228,80
|
| 14/04/2026 |
273.263 |
0,19%
|
230,75
|
228,94
|
232,3158
|
230,69
|
| 13/04/2026 |
292.823 |
0,61%
|
228,07
|
227,57
|
230,34
|
230,26
|
| 10/04/2026 |
258.706 |
0,39%
|
227,99
|
227,2082
|
230,0647
|
228,87
|
| 09/04/2026 |
533.473 |
-1,13%
|
229,68
|
225,155
|
229,68
|
227,98
|
| 08/04/2026 |
562.952 |
2,06%
|
232,41
|
229,82
|
234,47
|
230,70
|
| 07/04/2026 |
496.197 |
0,50%
|
224,93
|
222,35
|
228,23
|
226,05
|
| 06/04/2026 |
236.428 |
0,38%
|
224,09
|
223,1007
|
226,63
|
224,93
|
| 02/04/2026 |
323.288 |
0,56%
|
222,85
|
219,01
|
226,26
|
224,09
|
| 01/04/2026 |
539.489 |
-0,73%
|
224,48
|
220,995
|
226,36
|
222,85
|
| 31/03/2026 |
425.414 |
2,05%
|
220,19
|
219,475
|
224,87
|
224,48
|
| 30/03/2026 |
317.067 |
-0,18%
|
219,50
|
218,44
|
221,44
|
220,03
|
| 27/03/2026 |
331.358 |
-0,96%
|
222,89
|
219,565
|
222,8932
|
220,47
|
| 26/03/2026 |
376.636 |
-1,70%
|
223,8412
|
221,22
|
228,51
|
222,50
|
| 25/03/2026 |
1.163.392 |
-0,82%
|
230,01
|
219,40
|
232,60
|
226,31
|
| 24/03/2026 |
393.700 |
0,10%
|
224,78
|
224,78
|
231,45
|
228,19
|
| 23/03/2026 |
407.684 |
0,91%
|
229,99
|
227,57
|
231,77
|
227,97
|
| 20/03/2026 |
312.962 |
-0,42%
|
227,40
|
224,775
|
227,45
|
225,99
|
| 19/03/2026 |
356.174 |
-0,21%
|
227,88
|
226,43
|
230,145
|
227,41
|
| 18/03/2026 |
401.371 |
-2,35%
|
233,55
|
227,88
|
233,55
|
227,88
|
| 17/03/2026 |
435.470 |
1,25%
|
232,81
|
231,29
|
235,17
|
233,50
|
| 16/03/2026 |
645.848 |
-0,10%
|
230,225
|
229,56
|
234,89
|
230,61
|
| 13/03/2026 |
652.784 |
-0,68%
|
233,03
|
230,315
|
235,80
|
230,84
|
| 12/03/2026 |
651.051 |
-3,22%
|
237,98
|
231,46
|
238,785
|
232,41
|
| 11/03/2026 |
538.455 |
-2,82%
|
247,11
|
237,52
|
247,11
|
240,15
|
| 10/03/2026 |
466.313 |
-2,30%
|
252,93
|
246,625
|
253,40
|
247,11
|
| 09/03/2026 |
612.088 |
0,04%
|
252,87
|
246,17
|
253,1325
|
252,93
|
| 06/03/2026 |
409.870 |
-0,96%
|
253,00
|
248,83
|
259,0514
|
252,87
|
| 05/03/2026 |
370.339 |
-1,42%
|
266,00
|
250,97
|
266,00
|
255,32
|
| 04/03/2026 |
289.814 |
0,30%
|
259,00
|
254,35
|
260,29
|
259,05
|
| 03/03/2026 |
640.307 |
0,35%
|
254,98
|
254,05
|
259,80
|
258,28
|
| 02/03/2026 |
537.377 |
0,44%
|
256,26
|
250,57
|
258,30
|
257,39
|
| 27/02/2026 |
466.588 |
-0,31%
|
257,14
|
254,48
|
257,50
|
256,26
|
| 26/02/2026 |
403.423 |
1,79%
|
252,53
|
252,53
|
258,24
|
257,06
|
| 25/02/2026 |
327.110 |
0,36%
|
256,11
|
250,28
|
256,11
|
252,53
|
| 24/02/2026 |
535.203 |
-3,51%
|
259,27
|
250,36
|
259,97
|
251,63
|
| 23/02/2026 |
450.511 |
0,64%
|
258,00
|
257,025
|
261,9099
|
260,79
|
| 20/02/2026 |
277.417 |
1,10%
|
256,3677
|
254,39
|
259,16
|
259,12
|
| 19/02/2026 |
402.489 |
-1,01%
|
257,665
|
255,76
|
260,135
|
256,29
|
| 18/02/2026 |
656.603 |
1,21%
|
255,82
|
254,4455
|
262,17
|
258,91
|
| 17/02/2026 |
654.788 |
1,30%
|
251,0603
|
246,06
|
257,79
|
255,82
|
| 13/02/2026 |
408.305 |
2,78%
|
244,19
|
244,19
|
254,21
|
252,55
|
| 12/02/2026 |
767.809 |
-5,13%
|
259,4492
|
245,725
|
259,4492
|
245,73
|
| 11/02/2026 |
558.030 |
-1,51%
|
263,54
|
253,73
|
263,54
|
259,02
|
| 10/02/2026 |
898.981 |
-4,50%
|
274,85
|
263,045
|
277,67
|
263,54
|
| 09/02/2026 |
644.139 |
1,46%
|
272,44
|
269,62
|
276,43
|
275,96
|
| 06/02/2026 |
675.730 |
1,72%
|
265,01
|
265,01
|
272,33
|
271,98
|
| 05/02/2026 |
901.946 |
1,53%
|
263,01
|
261,97
|
268,33
|
267,05
|
| 04/02/2026 |
959.680 |
4,62%
|
251,41
|
251,31
|
264,8755
|
263,03
|
| 03/02/2026 |
607.443 |
-1,31%
|
254,74
|
250,54
|
257,26
|
251,41
|
| 02/02/2026 |
728.074 |
-1,38%
|
255,00
|
250,845
|
258,00
|
254,74
|
| 30/01/2026 |
1.162.537 |
0,27%
|
263,05
|
245,21
|
263,05
|
258,31
|
| 29/01/2026 |
855.749 |
-0,04%
|
256,7207
|
254,55
|
260,98
|
257,61
|
| 28/01/2026 |
662.487 |
0,87%
|
254,92
|
254,444
|
258,46
|
257,72
|
| 27/01/2026 |
534.052 |
0,01%
|
255,47
|
254,905
|
257,925
|
255,50
|
| 26/01/2026 |
380.598 |
1,25%
|
252,38
|
252,22
|
256,22
|
255,47
|
| 23/01/2026 |
362.751 |
-1,16%
|
255,35
|
250,19
|
255,37
|
252,38
|
| 22/01/2026 |
441.471 |
-1,52%
|
259,28
|
254,65
|
264,00
|
255,35
|
| 21/01/2026 |
352.266 |
2,41%
|
253,19
|
252,645
|
260,74
|
259,28
|
| 20/01/2026 |
493.604 |
-1,70%
|
257,58
|
252,83
|
258,21
|
253,19
|
| 16/01/2026 |
357.251 |
-1,20%
|
257,375
|
256,985
|
261,075
|
257,58
|
| 15/01/2026 |
422.112 |
0,46%
|
259,00
|
256,56
|
261,36
|
260,70
|
| 14/01/2026 |
464.564 |
1,90%
|
259,93
|
252,49
|
260,125
|
259,51
|
| 13/01/2026 |
544.291 |
-1,23%
|
257,38
|
251,705
|
262,54
|
254,67
|
| 12/01/2026 |
508.996 |
2,13%
|
252,47
|
250,674
|
257,99
|
257,84
|
| 09/01/2026 |
309.355 |
0,62%
|
251,02
|
250,00
|
255,00
|
252,47
|
| 08/01/2026 |
330.330 |
1,09%
|
248,22
|
246,96
|
252,00
|
250,92
|
| 07/01/2026 |
397.149 |
-0,39%
|
248,19
|
245,52
|
250,125
|
248,21
|
| 06/01/2026 |
381.207 |
1,56%
|
244,50
|
242,15
|
250,1497
|
249,19
|
| 05/01/2026 |
365.338 |
0,23%
|
244,81
|
242,54
|
247,29
|
245,36
|
| 02/01/2026 |
468.208 |
1,64%
|
242,98
|
240,32
|
245,34
|
244,81
|
| 31/12/2025 |
215.383 |
-0,91%
|
243,08
|
240,80
|
243,08
|
240,87
|
| 30/12/2025 |
292.192 |
0,10%
|
243,01
|
240,88
|
243,62
|
240,88
|
| 29/12/2025 |
318.375 |
-0,78%
|
244,76
|
242,205
|
245,52
|
242,85
|
| 26/12/2025 |
149.720 |
0,13%
|
248,50
|
243,585
|
248,50
|
244,76
|
| 24/12/2025 |
102.592 |
-0,07%
|
244,60
|
243,87
|
245,67
|
244,44
|
| 23/12/2025 |
358.957 |
-0,84%
|
248,856
|
243,13
|
248,856
|
244,60
|
| 22/12/2025 |
387.397 |
0,71%
|
249,00
|
243,07
|
249,00
|
246,67
|
| 19/12/2025 |
453.752 |
0,99%
|
242,55
|
242,02
|
245,88
|
244,94
|
| 18/12/2025 |
492.337 |
-1,38%
|
245,94
|
241,66
|
247,78
|
242,55
|
| 17/12/2025 |
400.875 |
-0,57%
|
247,34
|
245,03
|
249,79
|
245,94
|
| 16/12/2025 |
566.216 |
-2,26%
|
251,55
|
243,64
|
254,12
|
247,34
|
| 15/12/2025 |
439.870 |
0,32%
|
252,27
|
250,855
|
255,83
|
253,07
|
| 12/12/2025 |
348.282 |
-0,05%
|
252,39
|
250,42
|
252,925
|
252,27
|
| 11/12/2025 |
418.691 |
0,37%
|
251,50
|
251,29
|
255,61
|
252,39
|
| 10/12/2025 |
540.812 |
2,02%
|
259,01
|
248,94
|
260,51
|
251,50
|
| 09/12/2025 |
400.283 |
-1,41%
|
250,03
|
245,97
|
251,9416
|
246,52
|
| 08/12/2025 |
372.556 |
-2,54%
|
256,55
|
249,57
|
256,55
|
250,04
|
| 05/12/2025 |
366.753 |
2,00%
|
251,51
|
251,51
|
257,98
|
256,55
|
| 04/12/2025 |
238.256 |
0,03%
|
251,44
|
250,625
|
252,75
|
251,51
|
| 03/12/2025 |
246.595 |
0,24%
|
250,85
|
250,10
|
254,02
|
251,44
|
