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
57.481,27 +573,95 (+1,01%)
Recruit Holdings Co., Ltd. (1RH.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:31AM 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 | 48,80 | 48,80 | 48,80 | 48,80 | 48,80 | - |
| 27 jun 2024 | 48,61 | 48,61 | 48,61 | 48,61 | 48,61 | - |
| 26 jun 2024 | 48,60 | 48,60 | 48,60 | 48,60 | 48,60 | - |
| 25 jun 2024 | 47,49 | 47,49 | 47,49 | 47,49 | 47,49 | - |
| 24 jun 2024 | 46,90 | 46,90 | 46,90 | 46,90 | 46,90 | - |
| 21 jun 2024 | 47,04 | 47,04 | 47,04 | 47,04 | 47,04 | - |
| 20 jun 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | - |
| 19 jun 2024 | 47,01 | 47,01 | 47,01 | 47,01 | 47,01 | - |
| 18 jun 2024 | 46,23 | 46,23 | 46,23 | 46,23 | 46,23 | - |
| 17 jun 2024 | 45,84 | 45,84 | 45,47 | 45,47 | 45,47 | 8 |
| 14 jun 2024 | 45,45 | 45,45 | 45,45 | 45,45 | 45,45 | - |
| 13 jun 2024 | 45,62 | 45,62 | 45,62 | 45,62 | 45,62 | - |
| 12 jun 2024 | 44,96 | 44,96 | 44,96 | 44,96 | 44,96 | - |
| 11 jun 2024 | 45,96 | 45,96 | 45,96 | 45,96 | 45,96 | - |
| 10 jun 2024 | 45,85 | 45,85 | 45,85 | 45,85 | 45,85 | - |
| 07 jun 2024 | 44,66 | 44,66 | 44,66 | 44,66 | 44,66 | - |
| 06 jun 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
| 05 jun 2024 | 45,41 | 45,41 | 45,41 | 45,41 | 45,41 | - |
| 04 jun 2024 | 47,82 | 47,82 | 47,82 | 47,82 | 47,82 | - |
| 03 jun 2024 | 46,17 | 46,17 | 46,17 | 46,17 | 46,17 | - |
| 31 may 2024 | 46,22 | 46,22 | 46,22 | 46,22 | 46,22 | - |
| 30 may 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,63 | - |
| 29 may 2024 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
| 28 may 2024 | 45,44 | 45,44 | 45,44 | 45,44 | 45,44 | - |
| 27 may 2024 | 45,39 | 45,39 | 45,39 | 45,39 | 45,39 | - |
| 24 may 2024 | 45,31 | 45,31 | 45,31 | 45,31 | 45,31 | - |
| 23 may 2024 | 44,87 | 44,87 | 44,87 | 44,87 | 44,87 | - |
| 22 may 2024 | 44,59 | 46,36 | 44,59 | 46,36 | 46,36 | 70 |
| 21 may 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,86 | - |
| 20 may 2024 | 45,39 | 45,39 | 45,39 | 45,39 | 45,39 | - |
| 17 may 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
| 16 may 2024 | 45,05 | 45,05 | 45,05 | 45,05 | 45,05 | - |
| 15 may 2024 | 40,65 | 41,50 | 40,65 | 41,50 | 41,50 | 500 |
| 14 may 2024 | 40,68 | 40,68 | 40,68 | 40,68 | 40,68 | - |
| 13 may 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,32 | - |
| 10 may 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
| 09 may 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
| 08 may 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 41,44 | - |
| 07 may 2024 | 41,47 | 41,47 | 41,47 | 41,47 | 41,47 | - |
| 06 may 2024 | 40,45 | 40,48 | 39,99 | 39,99 | 39,99 | 270 |
| 03 may 2024 | 40,79 | 42,58 | 40,79 | 42,58 | 42,58 | 58 |
| 02 may 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
| 30 abr 2024 | 40,19 | 40,38 | 40,19 | 40,38 | 40,38 | - |
| 29 abr 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
| 26 abr 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
| 25 abr 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
| 24 abr 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
| 23 abr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
| 22 abr 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
| 19 abr 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 18 abr 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 17 abr 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
| 16 abr 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
| 15 abr 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
| 12 abr 2024 | 40,36 | 42,39 | 40,36 | 42,39 | 42,39 | 48 |
| 11 abr 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
| 10 abr 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
| 09 abr 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
| 08 abr 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
| 05 abr 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
| 04 abr 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
| 03 abr 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
| 02 abr 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
| 28 mar 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
| 28 mar 2024 | 11.5 Dividendo | |||||
| 27 mar 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 28,42 | - |
| 26 mar 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 27,77 | - |
| 25 mar 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 27,58 | 10 |
| 22 mar 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 28,73 | - |
| 21 mar 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 27,99 | - |
| 20 mar 2024 | 38,92 | 38,92 | 38,76 | 38,76 | 27,59 | - |
| 19 mar 2024 | 39,22 | 41,02 | 39,22 | 41,02 | 29,20 | 200 |
| 18 mar 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 28,01 | - |
| 15 mar 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 27,52 | - |
| 14 mar 2024 | 37,94 | 38,86 | 37,00 | 38,86 | 27,67 | 3240 |
| 13 mar 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 27,52 | - |
| 12 mar 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 27,61 | - |
| 11 mar 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 27,86 | - |
| 08 mar 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 27,35 | - |
| 07 mar 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 27,11 | - |
| 06 mar 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 26,54 | - |
| 05 mar 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 26,94 | - |
| 04 mar 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 27,15 | - |
| 01 mar 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 26,90 | - |
| 29 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 26,01 | - |
| 28 feb 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 26,27 | - |
| 27 feb 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 25,70 | - |
| 26 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 25,99 | - |
| 23 feb 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 25,23 | - |
| 22 feb 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 25,24 | - |
| 21 feb 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 25,54 | - |
| 20 feb 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 25,39 | - |
| 19 feb 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 25,93 | - |
| 16 feb 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 26,83 | - |
| 15 feb 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 25,89 | - |
| 14 feb 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 26,03 | - |
| 13 feb 2024 | 38,26 | 39,74 | 38,26 | 39,74 | 28,29 | 50 |
| 12 feb 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 26,16 | - |
| 09 feb 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 25,54 | - |
| 08 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 25,50 | - |
| *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.