ResMed Inc (RMD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
472.684 |
0,99%
|
248,38
|
247,90
|
252,84
|
250,85
|
| 01/12/2025 |
576.900 |
-2,95%
|
245,00
|
238,50
|
253,885
|
248,38
|
| 28/11/2025 |
162.742 |
0,31%
|
255,04
|
253,83
|
258,09
|
255,83
|
| 26/11/2025 |
243.209 |
-0,30%
|
255,80
|
254,99
|
257,05
|
255,04
|
| 25/11/2025 |
386.174 |
2,11%
|
250,52
|
250,25
|
257,00
|
255,80
|
| 24/11/2025 |
385.703 |
-0,09%
|
250,75
|
248,45
|
251,525
|
250,52
|
| 21/11/2025 |
508.540 |
2,81%
|
243,92
|
243,04
|
254,00
|
250,75
|
| 20/11/2025 |
467.481 |
-0,44%
|
244,99
|
241,84
|
246,89
|
243,92
|
| 19/11/2025 |
448.990 |
-0,48%
|
246,22
|
242,60
|
273,29
|
244,99
|
| 18/11/2025 |
501.963 |
0,63%
|
244,71
|
244,46
|
247,31
|
246,22
|
| 17/11/2025 |
459.924 |
0,20%
|
244,46
|
243,20
|
247,26
|
244,71
|
| 14/11/2025 |
494.030 |
-3,03%
|
252,16
|
244,29
|
253,00
|
244,46
|
| 13/11/2025 |
464.742 |
-0,06%
|
250,6789
|
249,73
|
255,10
|
252,11
|
| 12/11/2025 |
641.508 |
0,17%
|
252,44
|
251,26
|
256,00
|
252,26
|
| 11/11/2025 |
523.602 |
0,93%
|
250,25
|
248,155
|
254,75
|
252,43
|
| 10/11/2025 |
472.173 |
-0,55%
|
251,49
|
245,94
|
252,265
|
250,10
|
| 07/11/2025 |
823.944 |
0,58%
|
249,3493
|
245,85
|
251,49
|
251,49
|
| 06/11/2025 |
983.988 |
1,77%
|
246,00
|
242,02
|
250,70
|
249,65
|
| 05/11/2025 |
594.194 |
-0,49%
|
245,72
|
241,665
|
246,1025
|
245,22
|
| 04/11/2025 |
713.593 |
-1,01%
|
248,2137
|
243,18
|
248,47
|
246,40
|
| 03/11/2025 |
866.844 |
0,84%
|
245,00
|
243,1201
|
252,15
|
248,95
|
| 31/10/2025 |
1.327.242 |
-2,22%
|
251,45
|
239,41
|
257,17
|
246,88
|
| 30/10/2025 |
908.930 |
-0,52%
|
254,00
|
251,05
|
257,10
|
252,26
|
| 29/10/2025 |
629.481 |
-1,15%
|
258,20
|
252,90
|
258,345
|
253,62
|
| 28/10/2025 |
649.864 |
-1,02%
|
259,00
|
256,57
|
264,00
|
256,57
|
| 27/10/2025 |
626.627 |
-0,11%
|
259,69
|
258,612
|
260,92
|
259,21
|
| 24/10/2025 |
561.551 |
-2,18%
|
263,35
|
259,41
|
266,97
|
259,49
|
| 23/10/2025 |
313.406 |
-0,46%
|
266,48
|
263,84
|
267,19
|
265,26
|
| 22/10/2025 |
402.284 |
-0,65%
|
268,22
|
265,90
|
270,3224
|
266,48
|
| 21/10/2025 |
351.550 |
-1,18%
|
270,43
|
266,31
|
270,81
|
268,22
|
| 20/10/2025 |
235.089 |
1,24%
|
268,09
|
266,78
|
271,69
|
271,41
|
| 17/10/2025 |
657.707 |
-0,71%
|
267,81
|
263,10
|
270,535
|
268,09
|
| 16/10/2025 |
573.918 |
0,11%
|
269,70
|
264,31
|
273,75
|
270,00
|
| 15/10/2025 |
273.240 |
-0,14%
|
270,07
|
267,61
|
271,77
|
269,70
|
| 14/10/2025 |
442.473 |
-1,04%
|
270,00
|
267,00
|
272,18
|
270,07
|
| 13/10/2025 |
358.518 |
0,37%
|
266,56
|
266,56
|
281,1933
|
273,01
|
| 10/10/2025 |
296.392 |
-2,08%
|
277,88
|
271,40
|
277,88
|
272,00
|
| 09/10/2025 |
416.223 |
-1,58%
|
282,36
|
277,01
|
284,99
|
277,88
|
| 08/10/2025 |
395.358 |
-0,33%
|
283,28
|
278,87
|
284,87
|
282,35
|
| 07/10/2025 |
372.449 |
0,68%
|
281,38
|
280,00
|
283,99
|
283,28
|
| 06/10/2025 |
437.156 |
1,00%
|
279,07
|
278,32
|
283,04
|
281,38
|
| 03/10/2025 |
328.993 |
0,71%
|
277,14
|
277,14
|
281,50
|
278,59
|
| 02/10/2025 |
488.686 |
2,14%
|
276,00
|
268,70
|
277,335
|
276,64
|
| 01/10/2025 |
659.534 |
-1,05%
|
271,7333
|
267,64
|
276,005
|
270,85
|
| 30/09/2025 |
561.355 |
1,07%
|
271,05
|
270,294
|
275,70
|
273,73
|
| 29/09/2025 |
389.808 |
0,22%
|
272,70
|
268,07
|
272,70
|
271,05
|
| 26/09/2025 |
339.058 |
1,15%
|
267,31
|
267,31
|
271,68
|
270,27
|
| 25/09/2025 |
425.915 |
-2,43%
|
272,60
|
264,14
|
272,60
|
267,31
|
| 24/09/2025 |
298.671 |
-0,50%
|
274,23
|
273,11
|
277,43
|
274,19
|
| 23/09/2025 |
334.053 |
0,44%
|
274,00
|
271,76
|
277,10
|
275,61
|
| 22/09/2025 |
216.288 |
0,45%
|
273,19
|
271,65
|
275,53
|
274,41
|
| 19/09/2025 |
241.651 |
0,04%
|
277,01
|
271,32
|
277,01
|
273,19
|
| 18/09/2025 |
240.386 |
0,49%
|
272,98
|
270,485
|
273,75
|
273,29
|
| 17/09/2025 |
378.951 |
-0,27%
|
272,60
|
270,14
|
275,7525
|
271,71
|
| 16/09/2025 |
338.687 |
0,71%
|
275,00
|
270,08
|
275,00
|
272,60
|
| 15/09/2025 |
301.581 |
0,43%
|
271,14
|
270,14
|
281,96
|
271,19
|
| 12/09/2025 |
373.559 |
-1,58%
|
274,61
|
269,00
|
274,61
|
270,14
|
| 11/09/2025 |
351.962 |
1,59%
|
271,30
|
270,415
|
275,345
|
274,61
|
| 10/09/2025 |
530.210 |
-3,14%
|
279,19
|
265,675
|
279,67
|
270,47
|
| 09/09/2025 |
267.078 |
-0,01%
|
278,76
|
278,66
|
281,32
|
279,19
|
| 08/09/2025 |
363.116 |
0,89%
|
269,70
|
269,70
|
279,68
|
279,46
|
| 05/09/2025 |
565.485 |
1,18%
|
275,20
|
273,89
|
278,06
|
277,05
|
| 04/09/2025 |
580.437 |
1,71%
|
269,21
|
267,57
|
274,24
|
273,81
|
| 03/09/2025 |
883.347 |
-0,66%
|
275,9499
|
265,49
|
275,9499
|
269,21
|
| 02/09/2025 |
511.966 |
-1,28%
|
272,54
|
268,97
|
273,89
|
270,99
|
| 29/08/2025 |
676.649 |
-0,32%
|
275,06
|
271,33
|
275,375
|
274,51
|
| 28/08/2025 |
658.223 |
-2,34%
|
281,96
|
274,805
|
281,965
|
275,38
|
| 27/08/2025 |
579.854 |
-1,13%
|
285,99
|
279,63
|
285,99
|
281,96
|
| 26/08/2025 |
295.414 |
-0,23%
|
285,02
|
284,29
|
286,91
|
285,17
|
| 25/08/2025 |
408.985 |
-2,75%
|
293,00
|
285,10
|
293,58
|
285,80
|
| 22/08/2025 |
296.379 |
1,85%
|
288,15
|
288,15
|
293,75
|
293,73
|
| 21/08/2025 |
415.917 |
-0,25%
|
289,06
|
286,45
|
289,65
|
288,34
|
| 20/08/2025 |
383.657 |
1,08%
|
286,62
|
286,62
|
290,30
|
289,06
|
| 19/08/2025 |
350.502 |
-0,05%
|
286,12
|
283,911
|
287,73
|
286,04
|
| 18/08/2025 |
249.881 |
0,43%
|
286,00
|
283,20
|
287,83
|
286,12
|
| 15/08/2025 |
433.967 |
0,06%
|
284,72
|
283,15
|
287,25
|
284,89
|
| 14/08/2025 |
502.542 |
-1,03%
|
288,28
|
283,43
|
288,28
|
284,72
|
| 13/08/2025 |
377.581 |
1,76%
|
284,64
|
282,72
|
290,095
|
287,68
|
| 12/08/2025 |
645.957 |
-0,36%
|
285,46
|
281,505
|
286,4729
|
283,29
|
| 11/08/2025 |
404.622 |
0,15%
|
284,01
|
282,5801
|
286,34
|
284,32
|
| 08/08/2025 |
317.037 |
1,33%
|
280,17
|
279,61
|
284,74
|
283,90
|
| 07/08/2025 |
463.158 |
-0,10%
|
281,80
|
277,54
|
282,955
|
280,17
|
| 06/08/2025 |
518.539 |
-1,59%
|
284,90
|
279,435
|
285,49
|
280,46
|
| 05/08/2025 |
950.048 |
-2,21%
|
285,00
|
278,02
|
286,77
|
285,00
|
| 04/08/2025 |
879.808 |
4,33%
|
277,00
|
277,00
|
293,08
|
291,44
|
| 01/08/2025 |
1.000.253 |
2,67%
|
274,99
|
271,11
|
280,855
|
279,20
|
| 31/07/2025 |
621.547 |
-1,92%
|
272,61
|
271,94
|
277,30
|
271,94
|
| 30/07/2025 |
894.685 |
-0,15%
|
275,00
|
272,22
|
278,78
|
277,44
|
| 29/07/2025 |
702.025 |
1,54%
|
273,01
|
270,87
|
278,03
|
277,70
|
| 28/07/2025 |
521.182 |
-0,60%
|
273,79
|
270,87
|
274,66
|
273,50
|
| 25/07/2025 |
595.763 |
0,61%
|
272,60
|
271,01
|
275,80
|
275,16
|
| 24/07/2025 |
411.398 |
0,05%
|
269,445
|
268,29
|
274,52
|
273,50
|
| 23/07/2025 |
566.756 |
2,23%
|
261,95
|
261,055
|
273,38
|
273,37
|
| 22/07/2025 |
707.724 |
2,43%
|
258,70
|
258,685
|
268,61
|
267,40
|
| 21/07/2025 |
537.376 |
1,22%
|
257,92
|
256,60
|
261,83
|
261,07
|
| 18/07/2025 |
387.646 |
0,59%
|
254,095
|
253,09
|
260,00
|
257,92
|
| 17/07/2025 |
346.541 |
0,85%
|
254,02
|
250,18
|
256,67
|
256,42
|
| 16/07/2025 |
434.790 |
0,89%
|
258,415
|
250,18
|
258,56
|
254,25
|
| 15/07/2025 |
371.775 |
-0,83%
|
257,06
|
251,56
|
258,56
|
252,01
|
| 14/07/2025 |
543.165 |
-0,11%
|
253,31
|
252,67
|
255,6201
|
254,11
|
