Mercados españoles abiertos en 7 hrs 2 min

RTL Group S.A. (0MNC.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,91+0,19 (+0,48%)
Al cierre: 06:18PM BST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202428,9529,5028,9028,9528,953303
01 may 2024------
30 abr 202429,3829,4028,9028,9028,906118
29 abr 202429,2729,4529,0529,4029,405189
26 abr 202429,1329,7029,1029,3229,3225.608
25 abr 202429,2330,0028,8029,6029,6053.173
25 abr 20242.3375 Dividendo
24 abr 202431,8332,3531,6532,1029,7614.688
23 abr 202431,5232,7531,2032,3529,9932.067
22 abr 202431,1331,8031,0031,2528,97133.405
19 abr 202430,7531,0030,6030,7728,5318.351
18 abr 202431,0831,0530,7531,0028,745458
17 abr 202430,8031,1030,8531,0528,7814.004
16 abr 202431,0231,1030,7530,8628,6144.543
15 abr 202431,0231,4031,0531,2728,999233
12 abr 202431,3832,0030,9430,9428,6914.177
11 abr 202431,3831,5531,1031,2528,9818.333
10 abr 202431,3331,5531,0031,2929,0139.023
09 abr 202431,2331,4531,0031,4029,1124.807
08 abr 202431,1331,3531,1031,3429,0611.558
05 abr 202431,2331,3531,0031,1028,849048
04 abr 202431,2731,5530,5031,5029,2131.838
03 abr 202431,3331,5031,2031,4529,1627.245
02 abr 202431,2331,8031,1031,4329,1416.218
28 mar 202431,8531,9031,2831,5829,287502
27 mar 202431,0931,6031,0031,3729,086445
26 mar 202430,9531,1630,8030,9128,6621.164
25 mar 202430,8731,1230,7830,9028,6510.138
22 mar 202431,1131,2830,8231,0228,7614.071
21 mar 202432,1432,2031,1031,5329,238342
20 mar 202430,7631,4030,5430,8528,604049
19 mar 202430,4430,5830,1630,1627,974852
18 mar 202430,1530,5030,0030,3328,1210.188
15 mar 202431,4631,5030,3030,5728,3428.467
14 mar 202432,6333,1429,9030,6428,4155.830
13 mar 202434,0934,4633,3233,4631,023701
12 mar 202433,6034,3433,3633,6831,232606
11 mar 202432,9433,3432,6832,9130,525687
08 mar 202432,9833,3632,9433,1030,692048
07 mar 202432,6933,0832,4832,9230,5212.097
06 mar 202432,9433,1832,7232,9030,505358
05 mar 202432,9633,3232,5632,9030,502587
04 mar 202434,4034,3833,1233,8331,375640
01 mar 202434,2934,5234,1234,3131,81106.520
29 feb 202434,2334,3634,0634,2031,7129.554
28 feb 202434,4234,4034,1234,2131,7213.564
27 feb 202434,1334,4034,0034,2631,7711.305
26 feb 202434,4034,5034,1034,3031,806265
23 feb 202434,5834,6434,2234,4531,951940
22 feb 202434,7034,6034,3834,4831,979272
21 feb 202434,1134,6034,2634,4931,9823.850
20 feb 202434,7634,8034,2034,4231,9111.176
19 feb 202434,8934,9434,5434,7032,1716.907
16 feb 202435,0735,1434,6234,7432,2169.586
15 feb 202435,5435,6034,8534,9632,4294.000
14 feb 202434,8935,9234,9835,5132,9220.479
13 feb 202435,2235,4234,9235,2432,683663
12 feb 202434,7235,2634,5035,1532,592434
09 feb 202435,4035,3434,6434,6732,1425.274
08 feb 202434,7435,2034,8034,9832,434666
07 feb 202435,2635,5634,9835,0532,50580
06 feb 202435,3835,5635,1235,3032,7323.008
05 feb 202435,2035,7034,7035,5232,9312.217
02 feb 202435,9136,0035,4235,4932,9020.778
01 feb 202435,6535,9435,1635,5032,9220.429
31 ene 202435,6735,9035,5435,7033,1032.666
30 ene 202436,1436,2835,5636,0533,4213.234
29 ene 202435,9336,1635,5236,0433,4222.998
26 ene 202436,2636,3236,0636,1933,5517.986
25 ene 202436,2836,6436,1436,3633,7123.553
24 ene 202435,9136,3635,6836,0433,4229.102
23 ene 202435,6935,8435,3235,7033,102760
22 ene 202435,0135,5434,9835,4532,873732
19 ene 202435,2035,7035,1035,1732,614628
18 ene 202434,6835,1534,6035,0432,4919.810
17 ene 202434,4234,7234,2034,6732,145029
16 ene 202435,0135,2234,6034,8232,284561
15 ene 202435,5635,6035,2435,4632,872349
12 ene 202435,7336,0235,4635,6033,002452
11 ene 202436,7536,9235,6035,9833,3610.548
10 ene 202436,8436,9036,2236,7634,097307
09 ene 202437,2337,9836,8036,8634,185097
08 ene 202436,0437,0835,7536,8734,186801
05 ene 202435,6336,1035,4235,8333,223260
04 ene 202435,5435,9435,6135,7133,112419
03 ene 202435,7535,8835,1835,4432,869930
02 ene 202435,3235,9035,2235,5532,976528
29 dic 202334,3735,2234,4435,0432,499498
28 dic 202334,8334,9034,6834,7432,2112.141
27 dic 202334,5834,8034,4434,6032,0810.373
22 dic 202334,7034,9034,4034,8032,271359
21 dic 202335,2635,6434,7435,0232,474384
20 dic 202334,6635,6434,6235,4232,8410.520
19 dic 202334,2534,8034,2034,4931,987247
18 dic 202333,7834,4032,8234,0731,598015
15 dic 202332,9834,4432,8433,3930,9625.863
14 dic 202332,0032,9631,9232,8030,414950
13 dic 202332,6532,9031,5631,9229,592388
12 dic 202332,9033,0232,4632,6430,264402
11 dic 202332,6133,0032,3032,6130,2414.628
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...