ResMed Inc (RMD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
530.964 |
3,03%
|
203,87
|
203,87
|
210,10
|
208,96
|
| 27/07/2026 |
568.814 |
4,05%
|
197,0316
|
196,21
|
203,5799
|
203,08
|
| 24/07/2026 |
437.920 |
1,82%
|
191,89
|
191,89
|
197,60
|
195,27
|
| 23/07/2026 |
405.897 |
-0,58%
|
193,00
|
190,21
|
193,00
|
191,89
|
| 22/07/2026 |
444.245 |
-1,48%
|
195,80
|
191,67
|
197,08
|
192,91
|
| 21/07/2026 |
457.842 |
-1,43%
|
198,61
|
194,00
|
198,61
|
195,80
|
| 20/07/2026 |
452.242 |
-0,19%
|
199,75
|
194,52
|
199,75
|
198,61
|
| 17/07/2026 |
488.798 |
-1,85%
|
202,2457
|
198,22
|
203,04
|
198,99
|
| 16/07/2026 |
487.165 |
2,09%
|
197,00
|
192,00
|
203,7225
|
202,76
|
| 15/07/2026 |
569.963 |
2,88%
|
195,01
|
194,06
|
199,56
|
198,57
|
| 14/07/2026 |
792.620 |
-2,76%
|
199,00
|
190,77
|
199,00
|
193,01
|
| 13/07/2026 |
1.015.940 |
-2,70%
|
199,00
|
190,25
|
200,55
|
198,50
|
| 10/07/2026 |
591.426 |
-2,20%
|
209,80
|
203,40
|
209,80
|
203,87
|
| 09/07/2026 |
703.230 |
1,24%
|
208,826
|
205,00
|
209,33
|
208,45
|
| 08/07/2026 |
873.437 |
-6,43%
|
215,34
|
205,21
|
215,60
|
205,84
|
| 07/07/2026 |
598.300 |
0,54%
|
220,15
|
216,52
|
220,50
|
219,75
|
| 06/07/2026 |
1.722.470 |
4,17%
|
209,45
|
207,49
|
222,43
|
218,40
|
| 02/07/2026 |
454.753 |
4,13%
|
203,00
|
203,00
|
209,67
|
209,63
|
| 01/07/2026 |
539.181 |
3,18%
|
194,88
|
194,88
|
203,22
|
201,10
|
| 30/06/2026 |
581.305 |
-1,79%
|
201,87
|
192,805
|
201,87
|
194,88
|
| 29/06/2026 |
535.130 |
-0,76%
|
201,03
|
197,65
|
201,99
|
198,43
|
| 26/06/2026 |
455.118 |
0,87%
|
199,5597
|
198,21
|
201,89
|
200,29
|
| 25/06/2026 |
751.561 |
0,91%
|
199,76
|
197,75
|
202,67
|
198,60
|
| 24/06/2026 |
635.618 |
2,74%
|
191,26
|
191,26
|
197,5999
|
196,50
|
| 23/06/2026 |
491.830 |
1,48%
|
189,12
|
188,40
|
193,85
|
191,26
|
| 18/06/2026 |
832.860 |
1,26%
|
186,00
|
186,00
|
190,36
|
188,45
|
| 17/06/2026 |
941.708 |
-3,85%
|
191,94
|
184,65
|
192,00
|
186,29
|
| 16/06/2026 |
487.774 |
0,59%
|
193,00
|
191,8495
|
195,20
|
193,94
|
| 15/06/2026 |
753.640 |
-1,02%
|
197,955
|
191,65
|
197,955
|
192,74
|
| 12/06/2026 |
567.714 |
1,24%
|
194,00
|
192,54
|
197,10
|
194,78
|
| 11/06/2026 |
481.328 |
-0,68%
|
193,57
|
191,71
|
197,25
|
192,39
|
| 10/06/2026 |
453.634 |
-1,71%
|
196,94
|
193,57
|
197,1499
|
193,57
|
| 09/06/2026 |
422.919 |
1,87%
|
196,05
|
193,75
|
197,34
|
196,94
|
| 08/06/2026 |
423.390 |
-1,35%
|
195,95
|
192,19
|
195,95
|
193,14
|
| 05/06/2026 |
740.927 |
0,68%
|
196,00
|
194,00
|
199,99
|
196,04
|
| 04/06/2026 |
739.899 |
4,11%
|
191,27
|
188,75
|
194,32
|
194,32
|
| 03/06/2026 |
761.909 |
2,13%
|
183,45
|
180,97
|
190,78
|
186,46
|
| 02/06/2026 |
789.982 |
-1,78%
|
189,47
|
180,265
|
190,00
|
182,82
|
| 01/06/2026 |
1.204.076 |
-2,17%
|
190,202
|
184,59
|
190,50
|
186,44
|
| 29/05/2026 |
1.270.795 |
-6,23%
|
203,83
|
190,40
|
205,09
|
190,57
|
| 28/05/2026 |
712.213 |
-1,30%
|
205,90
|
203,05
|
206,98
|
203,42
|
| 27/05/2026 |
563.802 |
-0,90%
|
209,15
|
206,065
|
211,56
|
206,10
|
| 26/05/2026 |
831.020 |
-0,03%
|
208,05
|
206,105
|
210,43
|
207,98
|
| 22/05/2026 |
502.099 |
-0,45%
|
208,98
|
207,251
|
211,06
|
208,05
|
| 21/05/2026 |
434.214 |
-0,42%
|
211,30
|
205,645
|
211,30
|
208,98
|
| 20/05/2026 |
877.355 |
1,00%
|
209,24
|
207,305
|
211,74
|
209,86
|
| 19/05/2026 |
583.775 |
1,81%
|
204,85
|
202,40
|
208,915
|
207,78
|
| 18/05/2026 |
520.269 |
1,12%
|
202,02
|
200,25
|
205,6199
|
204,15
|
| 15/05/2026 |
344.165 |
-0,43%
|
202,79
|
200,0765
|
206,00
|
201,88
|
| 14/05/2026 |
457.601 |
0,34%
|
201,00
|
201,00
|
205,00
|
202,46
|
| 13/05/2026 |
464.425 |
-0,70%
|
200,79
|
200,77
|
203,24
|
201,77
|
| 12/05/2026 |
664.276 |
2,60%
|
198,62
|
198,62
|
205,15
|
203,79
|
| 11/05/2026 |
937.130 |
-3,87%
|
206,76
|
198,61
|
206,76
|
198,76
|
| 08/05/2026 |
491.467 |
-0,10%
|
211,09
|
203,95
|
211,09
|
206,76
|
| 07/05/2026 |
566.148 |
-1,36%
|
209,64
|
206,37
|
211,23
|
206,89
|
| 06/05/2026 |
743.939 |
0,89%
|
210,00
|
205,00
|
213,72
|
209,64
|
| 05/05/2026 |
1.029.768 |
-0,74%
|
211,32
|
205,94
|
211,32
|
207,88
|
| 04/05/2026 |
1.305.193 |
2,14%
|
205,02
|
204,58
|
209,62
|
209,43
|
| 01/05/2026 |
1.711.055 |
-4,11%
|
207,01
|
198,64
|
207,01
|
205,02
|
| 30/04/2026 |
873.482 |
0,73%
|
211,93
|
210,60
|
215,135
|
213,81
|
| 29/04/2026 |
596.553 |
-2,40%
|
217,00
|
211,93
|
217,00
|
211,93
|
| 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
|
