ResMed Inc (RMD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
258.605 |
-1,65%
|
247,53
|
243,53
|
247,95
|
244,92
|
| 29/11/2024 |
168.216 |
-0,12%
|
249,33
|
247,74
|
252,36
|
249,02
|
| 28/11/2024 |
354.741 |
0,06%
|
250,15
|
247,91
|
251,36
|
249,33
|
| 27/11/2024 |
173.012 |
-0,26%
|
249,99
|
247,305
|
251,36
|
249,45
|
| 26/11/2024 |
258.507 |
0,17%
|
244,86
|
243,60
|
251,16
|
249,99
|
| 25/11/2024 |
609.328 |
2,37%
|
245,64
|
243,60
|
249,77
|
249,56
|
| 22/11/2024 |
194.732 |
0,07%
|
241,995
|
240,685
|
244,00
|
243,78
|
| 21/11/2024 |
200.788 |
0,85%
|
237,82
|
236,72
|
243,73
|
243,60
|
| 20/11/2024 |
215.696 |
1,44%
|
239,20
|
236,62
|
242,50
|
241,55
|
| 19/11/2024 |
276.241 |
-0,54%
|
238,69
|
235,0777
|
240,665
|
238,12
|
| 18/11/2024 |
348.579 |
1,99%
|
234,74
|
234,645
|
240,22
|
239,42
|
| 15/11/2024 |
512.334 |
1,43%
|
231,38
|
228,29
|
236,59
|
234,74
|
| 14/11/2024 |
547.940 |
-1,70%
|
245,56
|
231,18
|
247,7325
|
231,43
|
| 13/11/2024 |
457.232 |
-4,76%
|
249,11
|
235,355
|
249,2308
|
235,44
|
| 12/11/2024 |
270.767 |
-0,60%
|
250,38
|
246,02
|
252,99
|
247,21
|
| 11/11/2024 |
367.782 |
-1,46%
|
253,30
|
248,45
|
253,30
|
248,69
|
| 08/11/2024 |
396.539 |
1,55%
|
246,50
|
243,62
|
255,16
|
252,38
|
| 07/11/2024 |
300.984 |
1,40%
|
249,52
|
241,975
|
249,52
|
248,54
|
| 06/11/2024 |
343.873 |
-0,05%
|
242,845
|
241,28
|
250,03
|
245,10
|
| 05/11/2024 |
431.610 |
%
|
242,845
|
241,28
|
246,51
|
245,74
|
| 04/11/2024 |
437.863 |
%
|
245,19
|
242,835
|
247,75
|
243,61
|
| 01/11/2024 |
532.094 |
%
|
247,74
|
241,53
|
246,74
|
244,28
|
| 31/10/2024 |
492.087 |
%
|
247,74
|
240,53
|
243,67
|
242,47
|
| 30/10/2024 |
554.279 |
%
|
247,74
|
241,06
|
245,845
|
243,02
|
| 29/10/2024 |
655.437 |
%
|
247,74
|
243,84
|
250,085
|
244,40
|
| 28/10/2024 |
920.830 |
%
|
258,90
|
246,27
|
259,30
|
246,83
|
| 25/10/2024 |
1.814.264 |
%
|
259,90
|
252,80
|
260,49
|
256,07
|
| 24/10/2024 |
779.927 |
%
|
237,66
|
237,90
|
243,80
|
239,05
|
| 23/10/2024 |
474.270 |
%
|
238,78
|
235,08
|
240,05
|
237,40
|
| 22/10/2024 |
485.304 |
%
|
239,20
|
238,40
|
242,44
|
239,55
|
| 21/10/2024 |
419.136 |
%
|
239,67
|
238,40
|
241,00
|
240,05
|
| 18/10/2024 |
342.960 |
%
|
239,67
|
237,78
|
241,67
|
240,00
|
| 17/10/2024 |
474.013 |
%
|
239,73
|
237,425
|
241,55
|
239,59
|
| 16/10/2024 |
398.948 |
%
|
242,55
|
237,45
|
242,11
|
238,34
|
| 15/10/2024 |
256.760 |
%
|
242,55
|
238,685
|
242,23
|
240,39
|
| 14/10/2024 |
255.077 |
%
|
240,69
|
238,685
|
242,23
|
240,71
|
| 11/10/2024 |
234.925 |
%
|
236,22
|
238,42
|
242,51
|
240,51
|
| 10/10/2024 |
296.164 |
%
|
236,22
|
235,405
|
238,425
|
237,93
|
| 09/10/2024 |
343.569 |
%
|
236,22
|
234,21
|
238,19
|
237,04
|
| 08/10/2024 |
326.558 |
%
|
235,48
|
233,145
|
237,74
|
236,06
|
| 07/10/2024 |
255.644 |
%
|
235,48
|
230,437
|
236,54
|
232,29
|
| 04/10/2024 |
258.887 |
%
|
238,625
|
233,44
|
239,2075
|
233,98
|
| 03/10/2024 |
199.762 |
%
|
238,625
|
236,62
|
239,11
|
238,43
|
| 02/10/2024 |
291.734 |
%
|
243,71
|
234,89
|
239,885
|
238,86
|
| 01/10/2024 |
673.644 |
%
|
243,71
|
237,63
|
245,60
|
238,75
|
| 30/09/2024 |
666.535 |
%
|
243,71
|
240,30
|
249,40
|
244,12
|
| 27/09/2024 |
517.239 |
%
|
244,36
|
238,74
|
246,00
|
239,00
|
| 26/09/2024 |
427.640 |
%
|
243,815
|
240,74
|
246,51
|
242,56
|
| 25/09/2024 |
291.004 |
%
|
246,57
|
245,06
|
248,855
|
246,43
|
| 24/09/2024 |
258.737 |
%
|
246,57
|
245,06
|
248,855
|
247,15
|
| 23/09/2024 |
506.617 |
%
|
244,99
|
243,10
|
246,67
|
246,18
|
| 20/09/2024 |
358.350 |
%
|
242,60
|
240,77
|
245,725
|
244,94
|
| 19/09/2024 |
537.869 |
%
|
240,71
|
237,10
|
243,48
|
242,98
|
| 18/09/2024 |
869.424 |
%
|
252,38
|
231,48
|
242,0324
|
238,03
|
| 17/09/2024 |
503.377 |
%
|
252,38
|
249,97
|
254,26
|
250,88
|
| 16/09/2024 |
599.463 |
%
|
249,89
|
248,76
|
252,91
|
251,77
|
| 13/09/2024 |
492.471 |
%
|
249,89
|
248,48
|
252,63
|
248,93
|
| 12/09/2024 |
352.015 |
%
|
251,98
|
249,06
|
252,56
|
250,71
|
| 11/09/2024 |
301.878 |
%
|
251,18
|
245,23
|
252,84
|
252,92
|
| 10/09/2024 |
440.855 |
%
|
247,50
|
246,94
|
253,23
|
252,86
|
| 09/09/2024 |
760.916 |
%
|
245,95
|
245,20
|
255,1794
|
249,56
|
| 06/09/2024 |
292.813 |
%
|
246,05
|
240,95
|
247,38
|
244,87
|
| 05/09/2024 |
249.752 |
%
|
244,995
|
242,62
|
246,05
|
244,69
|
| 04/09/2024 |
514.042 |
%
|
239,26
|
236,89
|
246,43
|
244,75
|
| 03/09/2024 |
461.688 |
%
|
243,55
|
243,77
|
247,73
|
245,00
|
| 30/08/2024 |
358.048 |
%
|
243,55
|
242,48
|
246,22
|
245,02
|
| 29/08/2024 |
291.019 |
%
|
243,55
|
240,95
|
245,00
|
243,16
|
| 28/08/2024 |
676.555 |
%
|
240,50
|
239,37
|
246,80
|
242,69
|
| 27/08/2024 |
1.009.512 |
%
|
227,05
|
226,82
|
242,595
|
242,25
|
| 26/08/2024 |
197.898 |
%
|
225,505
|
224,779
|
228,29
|
225,86
|
| 23/08/2024 |
285.694 |
%
|
225,30
|
221,98
|
225,44
|
223,41
|
| 22/08/2024 |
255.851 |
%
|
225,30
|
221,98
|
225,44
|
223,41
|
| 21/08/2024 |
431.442 |
%
|
225,05
|
222,68
|
226,64
|
224,30
|
| 20/08/2024 |
428.102 |
%
|
230,59
|
222,36
|
231,205
|
223,15
|
| 19/08/2024 |
349.959 |
%
|
227,73
|
226,53
|
231,50
|
231,30
|
| 16/08/2024 |
285.215 |
%
|
226,77
|
224,78
|
227,912
|
227,75
|
| 15/08/2024 |
395.589 |
%
|
222,385
|
222,385
|
228,02
|
227,22
|
| 14/08/2024 |
588.934 |
%
|
222,27
|
218,05
|
223,675
|
220,50
|
| 13/08/2024 |
569.698 |
%
|
217,81
|
218,05
|
223,675
|
220,27
|
| 12/08/2024 |
256.452 |
%
|
216,46
|
214,565
|
218,15
|
214,65
|
| 09/08/2024 |
296.705 |
%
|
215,64
|
212,97
|
217,08
|
216,59
|
| 08/08/2024 |
447.473 |
%
|
210,77
|
209,66
|
214,885
|
214,19
|
| 07/08/2024 |
637.419 |
%
|
218,05
|
209,12
|
219,34
|
210,94
|
| 06/08/2024 |
496.656 |
%
|
215,71
|
215,34
|
221,72
|
218,83
|
| 05/08/2024 |
798.237 |
%
|
212,14
|
209,00
|
220,19
|
215,6541
|
| 02/08/2024 |
1.407.228 |
%
|
210,00
|
205,035
|
225,68
|
223,64
|
| 01/08/2024 |
827.370 |
%
|
213,23
|
211,00
|
216,78
|
214,56
|
| 31/07/2024 |
447.738 |
%
|
207,06
|
206,40
|
215,845
|
213,25
|
| 30/07/2024 |
530.685 |
%
|
207,06
|
198,80
|
208,58
|
208,00
|
| 29/07/2024 |
480.874 |
%
|
200,72
|
198,80
|
208,58
|
208,54
|
| 26/07/2024 |
978.465 |
%
|
205,68
|
196,43
|
207,04
|
197,04
|
| 25/07/2024 |
960.754 |
%
|
205,29
|
203,86
|
212,77
|
208,34
|
| 24/07/2024 |
337.195 |
%
|
208,00
|
206,32
|
210,76
|
206,20
|
| 23/07/2024 |
345.549 |
%
|
207,23
|
203,475
|
207,575
|
207,28
|
| 22/07/2024 |
321.164 |
%
|
206,89
|
203,475
|
207,575
|
207,28
|
| 19/07/2024 |
317.075 |
%
|
206,89
|
202,78
|
206,94
|
203,15
|
| 18/07/2024 |
318.427 |
%
|
206,40
|
203,51
|
208,88
|
203,88
|
| 17/07/2024 |
304.654 |
%
|
205,05
|
204,03
|
208,43
|
205,95
|
| 16/07/2024 |
383.809 |
%
|
205,715
|
204,55
|
207,715
|
206,80
|
| 15/07/2024 |
831.364 |
%
|
204,465
|
203,1775
|
207,19
|
205,31
|
