Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche ResMed
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 221,11 | -0,94 | -0,42% | 223,90 | 225,555 | 220,54 | 671.000 |
| 19 Mar 2025 | 222,05 | 1,80 | 0,82% | 221,86 | 223,99 | 220,415 | 801.754 |
| 18 Mar 2025 | 220,25 | -4,49 | -2,00% | 223,00 | 224,10 | 219,12 | 710.566 |
| 17 Mar 2025 | 224,74 | 0,58 | 0,26% | 222,40 | 226,95 | 220,77 | 805.646 |
| 14 Mar 2025 | 224,16 | 4,44 | 2,02% | 220,21 | 224,64 | 219,1949 | 746.823 |
| 13 Mar 2025 | 219,72 | -0,50 | -0,23% | 222,07 | 222,82 | 217,52 | 1.173.297 |
| 12 Mar 2025 | 220,22 | -5,57 | -2,47% | 222,94 | 222,94 | 217,67 | 775.400 |
| 11 Mar 2025 | 225,79 | -10,84 | -4,58% | 236,30 | 237,44 | 224,88 | 1.280.548 |
| 10 Mar 2025 | 236,63 | 4,19 | 1,80% | 230,36 | 243,37 | 228,72 | 1.904.954 |
| 08 Mar 2025 | 232,44 | 7,41 | 3,29% | 224,43 | 232,86 | 222,91 | 894.084 |
| 07 Mar 2025 | 225,03 | 1,20 | 0,54% | 223,85 | 226,02 | 219,68 | 1.220.207 |
| 06 Mar 2025 | 223,83 | -7,65 | -3,30% | 227,71 | 228,14 | 219,76 | 1.188.040 |
| 05 Mar 2025 | 231,48 | -1,62 | -0,69% | 233,44 | 233,67 | 227,08 | 801.281 |
| 04 Mar 2025 | 233,10 | -0,42 | -0,18% | 234,10 | 236,44 | 231,39 | 722.865 |
| 01 Mar 2025 | 233,52 | 2,24 | 0,97% | 231,47 | 233,65 | 228,1604 | 1.306.861 |
| 28 Feb 2025 | 231,28 | -3,33 | -1,42% | 233,47 | 234,92 | 230,7301 | 557.316 |
| 27 Feb 2025 | 234,61 | -1,58 | -0,67% | 236,46 | 236,63 | 232,09 | 565.535 |
| 26 Feb 2025 | 236,19 | 6,54 | 2,85% | 229,40 | 236,31 | 229,00 | 979.474 |
| 25 Feb 2025 | 229,65 | -2,04 | -0,88% | 231,69 | 231,82 | 228,18 | 1.797.317 |
| 22 Feb 2025 | 231,69 | -1,10 | -0,47% | 232,31 | 233,38 | 230,34 | 516.815 |
| 21 Feb 2025 | 232,79 | -1,72 | -0,73% | 233,01 | 234,61 | 231,62 | 662.271 |
| 20 Feb 2025 | 234,51 | 3,93 | 1,70% | 237,535 | 240,00 | 231,48 | 941.926 |
| 19 Feb 2025 | 230,58 | -2,40 | -1,03% | 231,10 | 232,96 | 228,87 | 999.308 |
| 15 Feb 2025 | 232,98 | -6,50 | -2,71% | 241,86 | 243,475 | 232,76 | 1.025.931 |
| 14 Feb 2025 | 239,48 | 2,88 | 1,22% | 238,90 | 239,52 | 235,77 | 696.364 |
| 13 Feb 2025 | 236,60 | -0,83 | -0,35% | 236,37 | 237,435 | 233,475 | 674.117 |
| 12 Feb 2025 | 237,43 | -1,13 | -0,47% | 236,78 | 238,83 | 236,17 | 581.388 |
| 11 Feb 2025 | 238,56 | 1,62 | 0,68% | 238,98 | 240,84 | 236,97 | 819.682 |
| 08 Feb 2025 | 236,94 | -0,24 | -0,10% | 237,75 | 239,065 | 235,63 | 820.665 |
| 07 Feb 2025 | 237,18 | -5,40 | -2,23% | 242,01 | 243,41 | 235,095 | 992.644 |
| 06 Feb 2025 | 242,58 | 2,12 | 0,88% | 239,79 | 245,99 | 239,79 | 1.000.259 |
| 05 Feb 2025 | 240,46 | -0,09 | -0,04% | 240,10 | 245,265 | 238,87 | 1.401.389 |
| 04 Feb 2025 | 240,55 | 4,37 | 1,85% | 242,00 | 244,29 | 235,00 | 1.894.768 |
| 01 Feb 2025 | 236,18 | -21,47 | -8,33% | 258,00 | 259,95 | 235,00 | 2.599.275 |
| 31 Gen 2025 | 257,65 | 4,79 | 1,89% | 256,57 | 263,05 | 254,10 | 1.830.656 |
| 30 Gen 2025 | 252,86 | 2,92 | 1,17% | 249,67 | 253,50 | 248,22 | 929.320 |
| 29 Gen 2025 | 249,94 | -4,76 | -1,87% | 252,48 | 253,40 | 249,625 | 915.490 |
| 28 Gen 2025 | 254,70 | 4,19 | 1,67% | 248,88 | 258,70 | 248,88 | 1.247.351 |
| 25 Gen 2025 | 250,51 | 3,18 | 1,29% | 248,19 | 250,76 | 243,23 | 768.982 |
| 24 Gen 2025 | 247,33 | 0,00 | 0,00% | 247,33 | 247,33 | 247,33 | 0 |
| 23 Gen 2025 | 247,33 | -0,46 | -0,19% | 246,07 | 248,87 | 246,07 | 752.403 |
| 22 Gen 2025 | 247,79 | 8,01 | 3,34% | 245,315 | 249,3121 | 244,49 | 1.027.093 |
| 18 Gen 2025 | 239,78 | 2,65 | 1,12% | 236,93 | 240,37 | 235,88 | 776.859 |
| 17 Gen 2025 | 237,13 | 3,75 | 1,61% | 235,00 | 240,60 | 233,08 | 797.110 |
| 16 Gen 2025 | 233,38 | 4,55 | 1,99% | 230,69 | 233,93 | 229,085 | 1.146.993 |
| 15 Gen 2025 | 228,83 | -1,43 | -0,62% | 231,81 | 232,12 | 227,675 | 692.580 |
| 14 Gen 2025 | 230,26 | -3,56 | -1,52% | 231,52 | 231,55 | 227,26 | 580.074 |
| 11 Gen 2025 | 233,82 | -2,35 | -1,00% | 230,465 | 235,45 | 229,855 | 1.024.540 |
| 09 Gen 2025 | 236,17 | -0,23 | -0,10% | 233,055 | 237,20 | 232,51 | 869.880 |
| 08 Gen 2025 | 236,40 | 1,31 | 0,56% | 236,26 | 239,74 | 234,90 | 665.451 |
| 07 Gen 2025 | 235,09 | 3,42 | 1,48% | 233,00 | 237,25 | 231,53 | 785.873 |
| 04 Gen 2025 | 231,67 | 3,19 | 1,40% | 228,55 | 231,86 | 226,9489 | 624.096 |
| 03 Gen 2025 | 228,48 | -0,21 | -0,09% | 229,887 | 230,83 | 226,6601 | 547.924 |
| 01 Gen 2025 | 228,69 | -0,81 | -0,35% | 231,91 | 232,10 | 228,27 | 516.598 |
| 31 Dic 2024 | 229,50 | -3,68 | -1,58% | 230,74 | 231,72 | 228,11 | 494.654 |
| 28 Dic 2024 | 233,18 | -0,70 | -0,30% | 233,52 | 234,39 | 231,0901 | 385.019 |
| 27 Dic 2024 | 233,88 | 1,30 | 0,56% | 233,44 | 234,75 | 230,96 | 390.167 |
| 24 Dic 2024 | 232,58 | 1,41 | 0,61% | 231,81 | 232,58 | 229,58 | 227.615 |
| 24 Dic 2024 | 231,17 | -6,10 | -2,57% | 230,49 | 231,17 | 224,51 | 1.118.868 |
