Mercados españoles cerrados

Recruit Holdings Co Ltd (1RH.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
46,29+0,10 (+0,22%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202446,2946,2946,2946,2946,29-
13 jun 202446,1946,1946,1946,1946,19-
12 jun 202446,0246,0246,0246,0246,02-
11 jun 202446,7246,7246,7246,7246,72-
10 jun 202446,7246,7246,7246,7246,72-
07 jun 202445,4645,4645,4645,4645,46-
06 jun 202445,3045,3045,3045,3045,30-
05 jun 202446,6546,6546,6546,6546,65-
04 jun 202448,2948,2948,2948,2948,29-
03 jun 202446,9146,9146,9146,9146,91-
31 may 202446,6046,6046,6046,6046,60-
30 may 202445,7145,7145,7145,7145,71-
29 may 202445,7945,7945,7945,7945,79-
28 may 202446,1046,1046,1046,1046,10-
27 may 202446,1046,1046,1046,1046,10-
24 may 202445,8045,8045,8045,8045,80-
23 may 202445,5245,5245,5245,5245,52-
22 may 202445,3145,3145,3145,3145,31-
21 may 202445,8845,8845,8845,8845,88-
20 may 202445,8845,8845,8845,8845,88-
17 may 202445,5145,5145,5145,5145,51-
16 may 202445,5145,5145,5145,5145,51-
15 may 202441,3942,8341,3942,8342,83300
14 may 202441,2841,2841,2841,2841,28-
13 may 202441,2841,2841,2841,2841,28-
10 may 202441,7241,7241,7241,7241,72-
09 may 202442,0642,0642,0642,0642,06-
08 may 202442,1642,1642,1642,1642,16-
07 may 202442,1642,1642,1642,1642,16-
06 may 202441,3141,3141,3141,3141,31-
03 may 202441,3141,3141,3141,3141,31-
02 may 202440,8140,8140,8140,8140,81-
30 abr 202440,8140,8140,8140,8140,81-
29 abr 202439,4839,4839,4839,4839,48-
26 abr 202439,3739,3739,3739,3739,37-
25 abr 202439,1139,1139,1139,1139,11-
24 abr 202439,1139,1139,1139,1139,11-
23 abr 202438,0438,0438,0438,0438,04-
22 abr 202437,9837,9837,9837,9837,98-
19 abr 202437,5837,5837,5837,5837,58-
18 abr 202438,6438,6438,6438,6438,64-
17 abr 202439,3939,3939,3939,3939,39-
16 abr 202439,9239,9239,9239,9239,92-
15 abr 202441,0041,0041,0041,0041,00-
12 abr 202440,8640,8640,8640,8640,86-
11 abr 202440,8240,8240,8240,8240,82-
10 abr 202440,8240,8240,8240,8240,82-
09 abr 202440,8240,8240,8240,8240,82-
08 abr 202440,8240,8240,8240,8240,82-
05 abr 202440,4540,4540,4540,4540,45-
04 abr 202440,3140,3140,3140,3140,31-
03 abr 202440,2340,2340,2340,2340,23-
02 abr 202440,8440,8440,8440,8440,84-
28 mar 202440,8440,8440,8440,8440,84-
28 mar 202411.5 Dividendo
27 mar 202440,2440,8440,2440,8429,3410
26 mar 202439,9839,9839,9839,9828,72-
25 mar 202439,9839,9839,9839,9828,72-
22 mar 202440,8440,8440,8440,8429,34-
21 mar 202439,7839,7839,7839,7828,58-
20 mar 202439,7839,7839,7839,7828,58-
19 mar 202439,7839,7839,7839,7828,58-
18 mar 202439,7839,7839,7839,7828,58-
15 mar 202439,0039,0039,0039,0028,02-
14 mar 202439,0439,0439,0039,0028,02100
13 mar 202439,5239,5239,5239,5228,39-
12 mar 202439,5239,5239,5239,5228,39-
11 mar 202439,5239,5239,5239,5228,39-
08 mar 202438,8838,8838,8838,8827,93-
07 mar 202438,4438,4438,4438,4427,62-
06 mar 202437,9637,9637,9637,9627,27-
05 mar 202438,6038,6038,6038,6027,73-
04 mar 202438,6038,6038,6038,6027,73-
01 mar 202437,8837,8837,8837,8827,21-
29 feb 202437,2637,2637,2637,2626,77-
28 feb 202437,2637,2637,2637,2626,77-
27 feb 202436,8436,8436,8436,8426,47-
26 feb 202436,8436,8436,8436,8426,47-
23 feb 202436,7436,7436,7436,7426,39-
22 feb 202436,7436,7436,7436,7426,39-
21 feb 202436,8636,8636,8636,8626,48-
20 feb 202436,8636,8636,8636,8626,48-
19 feb 202437,6237,6237,6237,6227,03-
16 feb 202438,2838,2838,2838,2827,50-
15 feb 202437,4437,4437,4437,4426,90-
14 feb 202437,7837,7837,7837,7827,14-
13 feb 202439,0839,0839,0839,0828,08-
12 feb 202437,2237,2237,2237,2226,74-
09 feb 202436,5036,5036,5036,5026,22-
08 feb 202436,2636,2636,2636,2626,05-
07 feb 202436,0436,0436,0436,0425,89-
06 feb 202436,0436,0436,0436,0425,89-
05 feb 202436,6036,6036,6036,6026,29-
02 feb 202437,0837,0837,0837,0826,64-
01 feb 202437,0837,0837,0837,0826,64-
31 ene 202437,0837,0837,0837,0826,64-
30 ene 202437,0837,0837,0837,0826,64-
29 ene 202437,0837,0837,0837,0826,64-
26 ene 202437,0837,0837,0837,0826,64-
25 ene 202437,0837,0837,0837,0826,64-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...