ResMed Inc (RMD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
640.307 |
0,35%
|
254,98
|
254,05
|
259,80
|
258,28
|
| 02/03/2026 |
537.377 |
0,44%
|
256,26
|
250,57
|
258,30
|
257,39
|
| 27/02/2026 |
466.588 |
-0,31%
|
257,14
|
254,48
|
257,50
|
256,26
|
| 26/02/2026 |
403.423 |
1,79%
|
252,53
|
252,53
|
258,24
|
257,06
|
| 25/02/2026 |
327.110 |
0,36%
|
256,11
|
250,28
|
256,11
|
252,53
|
| 24/02/2026 |
535.203 |
-3,51%
|
259,27
|
250,36
|
259,97
|
251,63
|
| 23/02/2026 |
450.511 |
0,64%
|
258,00
|
257,025
|
261,9099
|
260,79
|
| 20/02/2026 |
277.417 |
1,10%
|
256,3677
|
254,39
|
259,16
|
259,12
|
| 19/02/2026 |
402.489 |
-1,01%
|
257,665
|
255,76
|
260,135
|
256,29
|
| 18/02/2026 |
656.603 |
1,21%
|
255,82
|
254,4455
|
262,17
|
258,91
|
| 17/02/2026 |
654.788 |
1,30%
|
251,0603
|
246,06
|
257,79
|
255,82
|
| 13/02/2026 |
408.305 |
2,78%
|
244,19
|
244,19
|
254,21
|
252,55
|
| 12/02/2026 |
767.809 |
-5,13%
|
259,4492
|
245,725
|
259,4492
|
245,73
|
| 11/02/2026 |
558.030 |
-1,51%
|
263,54
|
253,73
|
263,54
|
259,02
|
| 10/02/2026 |
898.981 |
-4,50%
|
274,85
|
263,045
|
277,67
|
263,54
|
| 09/02/2026 |
644.139 |
1,46%
|
272,44
|
269,62
|
276,43
|
275,96
|
| 06/02/2026 |
675.730 |
1,72%
|
265,01
|
265,01
|
272,33
|
271,98
|
| 05/02/2026 |
901.946 |
1,53%
|
263,01
|
261,97
|
268,33
|
267,05
|
| 04/02/2026 |
959.680 |
4,62%
|
251,41
|
251,31
|
264,8755
|
263,03
|
| 03/02/2026 |
607.443 |
-1,31%
|
254,74
|
250,54
|
257,26
|
251,41
|
| 02/02/2026 |
728.074 |
-1,38%
|
255,00
|
250,845
|
258,00
|
254,74
|
| 30/01/2026 |
1.162.537 |
0,27%
|
263,05
|
245,21
|
263,05
|
258,31
|
| 29/01/2026 |
855.749 |
-0,04%
|
256,7207
|
254,55
|
260,98
|
257,61
|
| 28/01/2026 |
662.487 |
0,87%
|
254,92
|
254,444
|
258,46
|
257,72
|
| 27/01/2026 |
534.052 |
0,01%
|
255,47
|
254,905
|
257,925
|
255,50
|
| 26/01/2026 |
380.598 |
1,25%
|
252,38
|
252,22
|
256,22
|
255,47
|
| 23/01/2026 |
362.751 |
-1,16%
|
255,35
|
250,19
|
255,37
|
252,38
|
| 22/01/2026 |
441.471 |
-1,52%
|
259,28
|
254,65
|
264,00
|
255,35
|
| 21/01/2026 |
352.266 |
2,41%
|
253,19
|
252,645
|
260,74
|
259,28
|
| 20/01/2026 |
493.604 |
-1,70%
|
257,58
|
252,83
|
258,21
|
253,19
|
| 16/01/2026 |
357.251 |
-1,20%
|
257,375
|
256,985
|
261,075
|
257,58
|
| 15/01/2026 |
422.112 |
0,46%
|
259,00
|
256,56
|
261,36
|
260,70
|
| 14/01/2026 |
464.564 |
1,90%
|
259,93
|
252,49
|
260,125
|
259,51
|
| 13/01/2026 |
544.291 |
-1,23%
|
257,38
|
251,705
|
262,54
|
254,67
|
| 12/01/2026 |
508.996 |
2,13%
|
252,47
|
250,674
|
257,99
|
257,84
|
| 09/01/2026 |
309.355 |
0,62%
|
251,02
|
250,00
|
255,00
|
252,47
|
| 08/01/2026 |
330.330 |
1,09%
|
248,22
|
246,96
|
252,00
|
250,92
|
| 07/01/2026 |
397.149 |
-0,39%
|
248,19
|
245,52
|
250,125
|
248,21
|
| 06/01/2026 |
381.207 |
1,56%
|
244,50
|
242,15
|
250,1497
|
249,19
|
| 05/01/2026 |
365.338 |
0,23%
|
244,81
|
242,54
|
247,29
|
245,36
|
| 02/01/2026 |
468.208 |
1,64%
|
242,98
|
240,32
|
245,34
|
244,81
|
| 31/12/2025 |
215.383 |
-0,91%
|
243,08
|
240,80
|
243,08
|
240,87
|
| 30/12/2025 |
292.192 |
0,10%
|
243,01
|
240,88
|
243,62
|
240,88
|
| 29/12/2025 |
318.375 |
-0,78%
|
244,76
|
242,205
|
245,52
|
242,85
|
| 26/12/2025 |
149.720 |
0,13%
|
248,50
|
243,585
|
248,50
|
244,76
|
| 24/12/2025 |
102.592 |
-0,07%
|
244,60
|
243,87
|
245,67
|
244,44
|
| 23/12/2025 |
358.957 |
-0,84%
|
248,856
|
243,13
|
248,856
|
244,60
|
| 22/12/2025 |
387.397 |
0,71%
|
249,00
|
243,07
|
249,00
|
246,67
|
| 19/12/2025 |
453.752 |
0,99%
|
242,55
|
242,02
|
245,88
|
244,94
|
| 18/12/2025 |
492.337 |
-1,38%
|
245,94
|
241,66
|
247,78
|
242,55
|
| 17/12/2025 |
400.875 |
-0,57%
|
247,34
|
245,03
|
249,79
|
245,94
|
| 16/12/2025 |
566.216 |
-2,26%
|
251,55
|
243,64
|
254,12
|
247,34
|
| 15/12/2025 |
439.870 |
0,32%
|
252,27
|
250,855
|
255,83
|
253,07
|
| 12/12/2025 |
348.282 |
-0,05%
|
252,39
|
250,42
|
252,925
|
252,27
|
| 11/12/2025 |
418.691 |
0,37%
|
251,50
|
251,29
|
255,61
|
252,39
|
| 10/12/2025 |
540.812 |
2,02%
|
259,01
|
248,94
|
260,51
|
251,50
|
| 09/12/2025 |
400.283 |
-1,41%
|
250,03
|
245,97
|
251,9416
|
246,52
|
| 08/12/2025 |
372.556 |
-2,54%
|
256,55
|
249,57
|
256,55
|
250,04
|
| 05/12/2025 |
366.753 |
2,00%
|
251,51
|
251,51
|
257,98
|
256,55
|
| 04/12/2025 |
238.256 |
0,03%
|
251,44
|
250,625
|
252,75
|
251,51
|
| 03/12/2025 |
246.595 |
0,24%
|
250,85
|
250,10
|
254,02
|
251,44
|
| 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
|
