Mercados españoles cerrados

Reckitt Benckiser Group plc (3RB.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
52,12-0,36 (-0,69%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202452,1052,8451,9852,1252,1210.640
30 abr 202452,5052,8052,2052,4852,4814.196
29 abr 202451,8452,7451,7852,2852,2828.688
26 abr 202451,2451,9051,1051,9051,9011.553
25 abr 202451,2851,3850,5651,3651,3621.342
24 abr 202451,3652,4251,0451,2451,2453.133
23 abr 202449,8350,0049,4849,6949,6911.782
22 abr 202449,2749,6749,0549,6749,6720.557
19 abr 202448,5648,6848,2248,6848,6811.545
18 abr 202448,4948,9048,4048,8048,807187
17 abr 202448,8348,9048,4148,7048,708178
16 abr 202449,0249,2748,3648,7248,7232.609
15 abr 202449,0949,2348,5048,5048,5034.981
12 abr 202449,6349,7149,1249,1449,1414.247
11 abr 202449,4649,8049,1449,2949,2929.532
11 abr 20241.159 Dividendo
10 abr 202449,3950,5049,3950,4249,2613.276
09 abr 202449,3650,0449,0749,5448,4026.390
08 abr 202449,6949,9549,3749,6848,5431.539
05 abr 202450,1650,4449,7350,2449,0930.459
04 abr 202449,4850,8449,4650,8449,6722.502
03 abr 202449,7949,8349,0949,5448,4045.959
02 abr 202452,6252,6450,0850,2649,1070.927
28 mar 202452,3253,2052,2653,2051,9816.533
27 mar 202451,4452,0850,7852,0850,8833.573
26 mar 202449,8951,1649,3950,8249,6526.126
25 mar 202451,2051,3049,9950,4849,3239.797
22 mar 202450,0651,7850,0651,6650,4760.392
21 mar 202450,6050,8449,6350,5249,3657.462
20 mar 202450,9051,4050,4650,9449,7755.904
19 mar 202452,1252,2050,6851,4450,2659.164
18 mar 202455,2455,6252,7453,3052,07100.457
15 mar 202461,1061,1049,2652,1250,92269.962
14 mar 202461,8862,0861,3461,3459,939159
13 mar 202460,9861,6460,9861,3659,959887
12 mar 202460,9061,3460,7861,0059,6015.315
11 mar 202460,8260,9460,5260,8659,4611.401
08 mar 202460,0660,8859,9460,5859,1913.182
07 mar 202458,3259,7658,2659,7658,3930.934
06 mar 202459,8460,1657,9658,9457,5949.886
05 mar 202460,1260,4659,7660,4659,0735.063
04 mar 202460,7060,7259,9060,0058,6217.753
01 mar 202459,4060,6459,0060,6459,2532.893
29 feb 202459,3459,5657,8058,9457,59127.983
28 feb 202462,7263,2059,1659,9658,58155.356
27 feb 202468,6068,6268,0268,1666,593935
26 feb 202468,3069,0068,3068,3466,776621
23 feb 202468,2268,6268,1468,3466,779757
22 feb 202467,9268,3267,6067,9666,404454
21 feb 202468,0068,2467,7267,7266,162280
20 feb 202467,2468,4667,2468,4666,895902
19 feb 202467,5267,8867,4267,4465,895162
16 feb 202467,1667,9266,5266,8665,323835
15 feb 202467,0467,2266,5667,0065,465617
14 feb 202467,3267,3266,5066,5064,974450
13 feb 202467,7468,0067,4667,6466,096647
12 feb 202467,6067,7067,0467,0465,503923
09 feb 202467,6067,6267,3067,4665,913704
08 feb 202467,7668,1267,6067,9066,348256
07 feb 202467,8868,2067,8868,0066,4410.400
06 feb 202468,0268,3267,3467,6066,054117
05 feb 202467,2467,7867,2467,4865,936997
02 feb 202467,0267,1866,8467,1265,583193
01 feb 202466,8667,1465,9066,5064,975813
31 ene 202467,2267,4066,8666,8665,323059
30 ene 202466,8667,1266,3666,5665,034069
29 ene 202466,1866,5666,1466,2864,762294
26 ene 202465,5266,3665,5265,9864,4612.537
25 ene 202464,0864,7464,0064,4662,982455
24 ene 202464,7064,8464,1264,5263,043541
23 ene 202464,9465,2864,6464,8463,3510.036
22 ene 202465,1665,1864,4064,4662,985285
19 ene 202465,3065,6665,1265,5264,015176
18 ene 202465,3065,3064,7664,8463,354016
17 ene 202465,7265,7665,2065,2063,708357
16 ene 202465,6265,8665,3665,6464,135894
15 ene 202465,5065,8465,3465,6664,154388
12 ene 202465,6466,0265,5465,5464,036136
11 ene 202465,2065,2064,6665,0663,562467
10 ene 202464,7865,1664,7864,9063,413952
09 ene 202464,7065,1264,3264,8663,378746
08 ene 202464,0664,3263,7664,3262,848064
05 ene 202463,8264,2863,6464,1062,633404
04 ene 202463,6864,0663,4863,8662,393457
03 ene 202463,4464,0463,3863,8662,3914.956
02 ene 202462,7663,0462,5462,8661,4212.000
29 dic 202362,7262,7462,1862,7061,261421
28 dic 202363,0063,0062,5062,6061,169641
27 dic 202362,0663,1862,0463,1861,7314.168
22 dic 202362,6463,0862,3462,7861,346156
21 dic 202362,7462,9662,4862,8061,364967
20 dic 202363,2263,3062,7062,7661,3210.047
19 dic 202363,0663,4062,8063,4061,947659
18 dic 202362,9663,0662,6662,6861,245869
15 dic 202362,8863,4662,6863,3461,887491
14 dic 202362,9264,0862,6062,6061,1626.245
13 dic 202363,0063,0062,5062,5661,1225.439
12 dic 202363,0463,4462,5462,5461,1017.362
11 dic 202362,7863,0062,3262,4461,008796
08 dic 202362,6263,1462,6062,6061,163249
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...