Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.461,66 +568,53 (+1,00%)
Recruit Holdings Co Ltd (1RH.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 49,72 | 49,72 | 49,72 | 49,72 | 49,72 | - |
| 27 jun 2024 | 49,42 | 49,42 | 49,42 | 49,42 | 49,42 | - |
| 26 jun 2024 | 49,43 | 49,43 | 49,43 | 49,43 | 49,43 | - |
| 25 jun 2024 | 48,35 | 48,35 | 48,35 | 48,35 | 48,35 | - |
| 24 jun 2024 | 47,25 | 47,25 | 47,25 | 47,25 | 47,25 | - |
| 21 jun 2024 | 47,81 | 47,81 | 47,81 | 47,81 | 47,81 | - |
| 20 jun 2024 | 48,16 | 48,16 | 48,16 | 48,16 | 48,16 | - |
| 19 jun 2024 | 47,82 | 47,82 | 47,82 | 47,82 | 47,82 | - |
| 18 jun 2024 | 46,95 | 46,95 | 46,95 | 46,95 | 46,95 | - |
| 17 jun 2024 | 46,55 | 46,55 | 46,55 | 46,55 | 46,55 | - |
| 14 jun 2024 | 46,28 | 46,28 | 46,28 | 46,28 | 46,28 | - |
| 13 jun 2024 | 46,24 | 46,24 | 46,24 | 46,24 | 46,24 | - |
| 12 jun 2024 | 45,43 | 45,43 | 45,43 | 45,43 | 45,43 | - |
| 11 jun 2024 | 46,61 | 46,61 | 46,61 | 46,61 | 46,61 | - |
| 10 jun 2024 | 46,73 | 46,73 | 46,73 | 46,73 | 46,73 | - |
| 07 jun 2024 | 45,46 | 45,46 | 45,46 | 45,46 | 45,46 | - |
| 06 jun 2024 | 44,71 | 44,71 | 44,71 | 44,71 | 44,71 | - |
| 05 jun 2024 | 46,06 | 46,06 | 46,06 | 46,06 | 46,06 | - |
| 04 jun 2024 | 48,29 | 48,29 | 48,29 | 48,29 | 48,29 | - |
| 03 jun 2024 | 46,91 | 47,50 | 46,91 | 47,50 | 47,50 | 100 |
| 31 may 2024 | 46,62 | 46,62 | 46,62 | 46,62 | 46,62 | - |
| 30 may 2024 | 45,11 | 45,11 | 45,11 | 45,11 | 45,11 | - |
| 29 may 2024 | 45,21 | 45,21 | 45,21 | 45,21 | 45,21 | - |
| 28 may 2024 | 46,05 | 46,05 | 46,05 | 46,05 | 46,05 | - |
| 27 may 2024 | 46,10 | 46,10 | 46,10 | 46,10 | 46,10 | - |
| 24 may 2024 | 45,76 | 45,76 | 45,76 | 45,76 | 45,76 | - |
| 23 may 2024 | 45,52 | 45,52 | 45,52 | 45,52 | 45,52 | - |
| 22 may 2024 | 44,92 | 44,92 | 44,92 | 44,92 | 44,92 | - |
| 21 may 2024 | 45,24 | 45,24 | 45,24 | 45,24 | 45,24 | - |
| 20 may 2024 | 45,86 | 45,86 | 45,86 | 45,86 | 45,86 | - |
| 17 may 2024 | 45,19 | 45,19 | 45,19 | 45,19 | 45,19 | - |
| 16 may 2024 | 45,49 | 45,49 | 45,49 | 45,49 | 45,49 | - |
| 15 may 2024 | 41,39 | 42,83 | 41,39 | 42,83 | 42,83 | 400 |
| 14 may 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
| 13 may 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
| 10 may 2024 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
| 09 may 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
| 08 may 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
| 07 may 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 42,16 | - |
| 06 may 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
| 03 may 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | - |
| 02 may 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
| 30 abr 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
| 29 abr 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
| 26 abr 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
| 25 abr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
| 24 abr 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
| 23 abr 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
| 22 abr 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 19 abr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
| 18 abr 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 17 abr 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
| 16 abr 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
| 15 abr 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
| 12 abr 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
| 11 abr 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 10 abr 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 09 abr 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
| 08 abr 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
| 05 abr 2024 | 40,45 | 40,45 | 40,45 | 40,45 | 40,45 | - |
| 04 abr 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
| 03 abr 2024 | 39,52 | 39,92 | 39,52 | 39,92 | 39,92 | 12 |
| 02 abr 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
| 28 mar 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
| 28 mar 2024 | 11.5 Dividendo | |||||
| 27 mar 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 28,74 | - |
| 26 mar 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 28,31 | - |
| 25 mar 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 28,08 | - |
| 22 mar 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 29,14 | - |
| 21 mar 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 28,43 | - |
| 20 mar 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 28,13 | - |
| 19 mar 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 28,15 | - |
| 18 mar 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 28,41 | - |
| 15 mar 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 27,83 | - |
| 14 mar 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 27,41 | - |
| 13 mar 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 27,93 | - |
| 12 mar 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 27,90 | - |
| 11 mar 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 28,21 | - |
| 08 mar 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 27,77 | - |
| 07 mar 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 27,44 | - |
| 06 mar 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 26,84 | - |
| 05 mar 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 27,27 | - |
| 04 mar 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 27,57 | - |
| 01 mar 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 27,05 | - |
| 29 feb 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 26,40 | - |
| 28 feb 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 26,61 | - |
| 27 feb 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 26,05 | - |
| 26 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 26,31 | - |
| 23 feb 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 25,88 | - |
| 22 feb 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 25,77 | - |
| 21 feb 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 25,95 | - |
| 20 feb 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 26,01 | - |
| 19 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 26,44 | - |
| 16 feb 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 27,34 | - |
| 15 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 26,44 | - |
| 14 feb 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 26,51 | - |
| 13 feb 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 27,90 | - |
| 12 feb 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 26,58 | - |
| 09 feb 2024 | 36,50 | 37,82 | 36,50 | 37,82 | 27,01 | 100 |
| 08 feb 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 25,90 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.