Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne RMD.US
212.91+1.64(+0.78%)(czas lokalny: 29.06.2022 16:00)Resmed Inc.
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.06.2022 | 212.10 | 214.06 | 209.22 | 212.91 | 466 989 | 0 |
| 28.06.2022 | 213.74 | 215.70 | 211.07 | 211.27 | 572 806 | 0 |
| 27.06.2022 | 212.21 | 213.18 | 209.40 | 212.62 | 588 780 | 0 |
| 24.06.2022 | 210.85 | 211.58 | 208.20 | 211.50 | 1 263 794 | 0 |
| 23.06.2022 | 204.38 | 207.94 | 203.00 | 207.49 | 864 212 | 0 |
| 22.06.2022 | 199.18 | 203.76 | 199.18 | 202.97 | 887 506 | 0 |
| 21.06.2022 | 200.72 | 202.16 | 199.48 | 201.51 | 830 870 | 0 |
| 17.06.2022 | 199.66 | 197.57 | 197.57 | 197.57 | 1 267 631 | 0 |
| 16.06.2022 | 196.89 | 199.88 | 194.30 | 196.23 | 831 366 | 0 |
| 15.06.2022 | 202.89 | 206.18 | 199.13 | 203.28 | 703 101 | 0 |
| 14.06.2022 | 203.11 | 204.41 | 199.81 | 202.01 | 640 305 | 0 |
| 13.06.2022 | 202.34 | 206.27 | 201.57 | 202.39 | 587 665 | 0 |
| 10.06.2022 | 205.04 | 211.20 | 205.04 | 208.51 | 576 426 | 0 |
| 09.06.2022 | 210.94 | 212.94 | 208.37 | 208.61 | 368 720 | 0 |
| 08.06.2022 | 212.53 | 214.23 | 211.58 | 212.27 | 339 259 | 0 |
| 07.06.2022 | 208.01 | 214.91 | 207.08 | 214.50 | 566 029 | 0 |
| 06.06.2022 | 212.96 | 214.09 | 209.14 | 210.85 | 475 726 | 0 |
| 03.06.2022 | 209.44 | 210.01 | 206.07 | 208.31 | 461 003 | 0 |
| 02.06.2022 | 205.92 | 211.45 | 202.06 | 211.26 | 461 848 | 0 |
| 01.06.2022 | 205.92 | 207.33 | 201.51 | 202.71 | 577 339 | 0 |
| 31.05.2022 | 205.92 | 207.20 | 202.43 | 203.46 | 930 847 | 0 |
| 27.05.2022 | 204.08 | 208.30 | 208.30 | 208.30 | 372 221 | 0 |
| 26.05.2022 | 197.40 | 202.89 | 196.53 | 202.06 | 417 304 | 0 |
| 25.05.2022 | 194.52 | 196.53 | 192.43 | 195.40 | 343 571 | 0 |
| 24.05.2022 | 197.92 | 197.92 | 192.86 | 195.52 | 560 322 | 0 |
| 23.05.2022 | 199.99 | 201.33 | 195.37 | 198.46 | 425 912 | 0 |
| 20.05.2022 | 199.74 | 202.53 | 193.37 | 197.66 | 450 805 | 0 |
| 19.05.2022 | 190.86 | 199.62 | 190.12 | 197.59 | 594 016 | 0 |
| 18.05.2022 | 195.13 | 196.50 | 190.19 | 191.41 | 812 117 | 0 |
| 17.05.2022 | 200.00 | 200.26 | 194.76 | 197.83 | 544 521 | 0 |
| 16.05.2022 | 196.32 | 198.95 | 194.91 | 196.91 | 345 435 | 0 |
| 13.05.2022 | 195.86 | 200.27 | 194.40 | 196.86 | 598 163 | 0 |
| 12.05.2022 | 190.25 | 195.43 | 189.40 | 192.31 | 447 293 | 0 |
| 11.05.2022 | 194.01 | 198.83 | 191.24 | 191.46 | 645 572 | 0 |
| 10.05.2022 | 195.01 | 198.26 | 191.24 | 195.22 | 657 398 | 0 |
| 09.05.2022 | 198.82 | 198.82 | 191.12 | 192.74 | 766 273 | 0 |
| 06.05.2022 | 202.05 | 202.67 | 195.44 | 202.05 | 692 821 | 0 |
| 05.05.2022 | 203.99 | 206.98 | 201.45 | 203.73 | 807 709 | 0 |
| 04.05.2022 | 196.51 | 206.46 | 195.48 | 205.24 | 764 181 | 0 |
| 03.05.2022 | 200.00 | 201.99 | 195.23 | 196.42 | 890 858 | 0 |
| 02.05.2022 | 199.80 | 202.84 | 196.31 | 199.77 | 722 664 | 0 |
| 29.04.2022 | 199.00 | 207.75 | 197.16 | 199.97 | 1 036 262 | 0 |
| 28.04.2022 | 216.51 | 216.51 | 208.50 | 213.51 | 873 698 | 0 |
| 27.04.2022 | 217.14 | 219.25 | 213.95 | 214.72 | 550 933 | 0 |
| 26.04.2022 | 223.49 | 224.92 | 216.51 | 216.66 | 531 020 | 0 |
| 25.04.2022 | 225.74 | 228.03 | 223.15 | 225.95 | 571 813 | 0 |
| 22.04.2022 | 235.79 | 237.06 | 226.79 | 227.41 | 382 326 | 0 |
| 21.04.2022 | 246.76 | 246.88 | 238.45 | 239.00 | 474 893 | 0 |
| 20.04.2022 | 240.86 | 246.73 | 240.35 | 245.04 | 361 743 | 0 |
| 19.04.2022 | 232.97 | 240.49 | 232.29 | 239.42 | 515 597 | 0 |
