ResMed (RMD) - historický graf v bodech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
2.7.2024 | 187.50 | 189.94 | 187.50 | 189.35 | -1.09% | 808 400 | ||
28.6.2024 | 191.71 | 194.60 | 189.57 | 191.42 | -7.01% | 3 500 700 | ||
21.6.2024 | 213.36 | 213.53 | 200.00 | 205.83 | -2.79% | 2 734 700 | ||
14.6.2024 | 210.97 | 212.00 | 208.63 | 211.73 | +2.80% | 1 113 700 | ||
29.5.2024 | 205.16 | 207.74 | 205.01 | 205.96 | -5.64% | 599 100 | ||
22.5.2024 | 217.63 | 219.98 | 216.28 | 218.27 | -0.78% | 555 400 | ||
16.5.2024 | 220.14 | 222.96 | 218.80 | 219.97 | +19.40% | 649 000 | ||
23.4.2024 | 182.59 | 184.83 | 181.70 | 184.22 | +3.72% | 1 203 000 | ||
18.4.2024 | 177.40 | 179.80 | 176.33 | 177.61 | -4.44% | 1 583 600 | ||
12.4.2024 | 188.62 | 189.41 | 184.39 | 185.86 | -1.54% | 659 900 | ||
5.4.2024 | 185.02 | 189.56 | 185.02 | 188.76 | -4.69% | 749 000 | ||
28.3.2024 | 197.14 | 198.54 | 196.47 | 198.03 | +3.14% | 622 600 | ||
22.3.2024 | 193.60 | 193.82 | 191.12 | 192.00 | +1.02% | 1 130 300 | ||
15.3.2024 | 188.84 | 190.41 | 187.84 | 190.05 | +0.85% | 1 438 200 | ||
8.3.2024 | 192.00 | 194.79 | 185.97 | 188.44 | +7.92% | 980 900 | ||
1.3.2024 | 173.25 | 175.80 | 170.56 | 174.61 | -5.13% | 819 800 | ||
23.2.2024 | 183.10 | 185.80 | 183.10 | 184.04 | +1.98% | 675 500 | ||
16.2.2024 | 181.63 | 183.88 | 180.18 | 180.46 | -2.26% | 666 600 | ||
9.2.2024 | 184.84 | 185.95 | 182.27 | 184.63 | -3.77% | 747 700 | ||
2.2.2024 | 191.98 | 193.27 | 190.89 | 191.86 | +0.89% | 617 600 | ||
26.1.2024 | 187.98 | 195.74 | 187.00 | 190.15 | +10.20% | 2 336 900 | ||
19.1.2024 | 173.37 | 173.37 | 170.48 | 172.54 | -0.79% | 615 400 | ||
12.1.2024 | 178.56 | 179.56 | 172.57 | 173.90 | +4.24% | 729 000 | ||
5.1.2024 | 166.67 | 169.34 | 166.24 | 166.82 | -3.03% | 514 700 | ||
29.12.2023 | 171.86 | 173.10 | 171.05 | 172.02 | +0.36% | 549 400 | ||
22.12.2023 | 174.40 | 174.40 | 171.27 | 171.40 | +1.39% | 798 800 | ||
15.12.2023 | 171.25 | 172.90 | 168.37 | 169.05 | +3.79% | 1 553 100 | ||
8.12.2023 | 163.67 | 163.93 | 162.48 | 162.87 | +2.02% | 763 200 | ||
1.12.2023 | 157.45 | 159.74 | 156.39 | 159.64 | +3.74% | 704 900 | ||
24.11.2023 | 152.64 | 154.07 | 152.54 | 153.88 | +3.31% | 301 300 | ||
17.11.2023 | 148.81 | 150.10 | 147.39 | 148.94 | +3.71% | 1 339 700 | ||
10.11.2023 | 142.80 | 143.89 | 141.28 | 143.60 | -6.03% | 1 239 600 | ||
3.11.2023 | 152.06 | 154.22 | 151.47 | 152.81 | +13.48% | 1 309 400 | ||
27.10.2023 | 144.82 | 146.27 | 132.24 | 134.65 | -6.63% | 3 019 500 | ||
20.10.2023 | 142.50 | 145.68 | 141.81 | 144.20 | +2.81% | 1 065 300 | ||
13.10.2023 | 136.12 | 140.43 | 136.08 | 140.25 | -4.33% | 1 568 900 | ||
6.10.2023 | 146.92 | 149.41 | 145.24 | 146.59 | -0.87% | 2 190 500 | ||
29.9.2023 | 150.90 | 151.78 | 147.40 | 147.87 | +8.24% | 1 693 900 | ||
22.9.2023 | 137.75 | 138.56 | 136.43 | 136.61 | -6.04% | 1 805 600 | ||
15.9.2023 | 147.96 | 148.12 | 145.00 | 145.39 | -1.74% | 2 391 100 | ||
8.9.2023 | 149.43 | 149.60 | 146.44 | 147.95 | -7.07% | 1 506 600 | ||
1.9.2023 | 161.15 | 161.36 | 157.73 | 159.19 | -1.12% | 2 015 600 | ||
25.8.2023 | 160.31 | 162.37 | 160.09 | 160.98 | -2.84% | 1 063 800 | ||
18.8.2023 | 166.30 | 167.67 | 164.27 | 165.67 | -7.69% | 1 868 200 | ||
11.8.2023 | 178.10 | 179.96 | 177.60 | 179.47 | +0.12% | 1 120 700 | ||
4.8.2023 | 198.50 | 199.61 | 178.16 | 179.25 | -19.69% | 2 884 400 | ||
28.7.2023 | 222.91 | 223.88 | 221.31 | 223.17 | +1.46% | 540 000 | ||
21.7.2023 | 219.24 | 220.23 | 217.50 | 219.94 | -1.09% | 603 500 | ||
14.7.2023 | 218.96 | 223.82 | 218.96 | 222.35 | +3.03% | 617 700 | ||
7.7.2023 | 214.65 | 217.29 | 214.12 | 215.80 | -1.24% | 587 700 | ||
30.6.2023 | 218.19 | 220.99 | 217.96 | 218.50 | +1.50% | 852 700 | ||
23.6.2023 | 216.22 | 216.88 | 215.19 | 215.27 | -1.73% | 917 900 | ||
16.6.2023 | 220.58 | 222.58 | 217.78 | 219.04 | +2.58% | 734 800 | ||
9.6.2023 | 215.40 | 215.40 | 212.62 | 213.53 | -3.23% | 512 000 | ||
2.6.2023 | 219.82 | 221.68 | 218.15 | 220.64 | +2.41% | 489 100 | ||
26.5.2023 | 217.16 | 218.44 | 214.79 | 215.44 | -4.04% | 698 700 | ||
19.5.2023 | 224.80 | 225.80 | 223.46 | 224.51 | -3.86% | 517 800 | ||
12.5.2023 | 236.05 | 237.26 | 232.34 | 233.50 | +0.79% | 374 900 | ||
5.5.2023 | 232.85 | 233.44 | 230.65 | 231.65 | -3.87% | 385 700 | ||
28.4.2023 | 228.30 | 243.52 | 227.67 | 240.96 | +5.65% | 1 251 600 | ||
|
Osobní seznam akcií a indexů
ResMed | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf ResMed
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z |
Popis stránky
Okénko BIG EXPERT
David Matulay, InvestingFox
Obrovský úspěch pro Disney: Animovaný film "V hlavě 2" překonal miliardu dolarů
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB