Mercados españoles cerrados

The RealReal Inc (6RR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4950+0,1450 (+6,17%)
A partir del 08:30PM CEST. Mercado abierto.
Intervalo de fechas:
16 sept 2023 - 16 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 sept 20242,42402,54702,38502,49502,49504524
13 sept 20242,25502,35002,25502,35002,3500-
12 sept 20242,20002,28302,16102,28302,2830-
11 sept 20242,13502,20202,12102,18202,1820-
10 sept 20242,12402,13102,05402,11702,1170-
09 sept 20242,06402,13102,06402,10502,1050-
06 sept 20242,05102,12401,99452,06102,0610-
05 sept 20242,12802,16002,04902,06602,0660-
04 sept 20242,19002,20602,17002,17302,1730-
03 sept 20242,38302,41502,14402,14402,1440-
02 sept 20242,38902,38902,38002,38602,3860-
30 ago 20242,37702,43502,37502,38802,3880-
29 ago 20242,33202,45302,30502,38702,3870-
28 ago 20242,40502,45102,29002,29002,2900-
27 ago 20242,41702,44902,37302,40902,4090-
26 ago 20242,43402,51102,35002,35002,3500-
23 ago 20242,31402,41902,31402,41602,4160-
22 ago 20242,41702,42302,31802,33702,3370-
21 ago 20242,37702,39702,33202,36802,3680-
20 ago 20242,41402,44502,32502,34202,3420-
19 ago 20242,39002,42502,38702,39702,3970-
16 ago 20242,51202,51402,45202,45602,4560-
15 ago 20242,37902,51702,37902,50102,5010-
14 ago 20242,44802,53202,35602,39202,3920-
13 ago 20242,30702,43702,30702,43302,4330-
12 ago 20242,29502,29702,22002,26402,2640-
09 ago 20242,25302,29202,19302,23002,2300-
08 ago 20242,20002,30702,14102,19502,1950-
07 ago 20242,40002,53602,23602,23902,2390-
06 ago 20242,85602,96902,84602,96902,9690-
05 ago 20242,99802,99802,66802,83402,8340-
02 ago 20243,18903,18902,87103,01903,0190-
01 ago 20243,46203,47203,12903,21103,2110-
31 jul 20243,32203,45403,32203,41703,4170-
30 jul 20243,27103,30203,22603,27803,2780-
29 jul 20243,18903,36003,18403,25603,2560-
26 jul 20242,96803,15402,96003,15403,1540-
25 jul 20242,99503,09802,94903,01803,0180-
24 jul 20243,17303,17303,05703,05703,0570-
23 jul 20243,17403,19003,08103,14603,1460-
22 jul 20243,23403,31103,14703,15403,1540-
19 jul 20243,33403,34303,27503,27603,2760-
18 jul 20243,43703,45803,32403,32403,3240-
17 jul 20243,42703,44003,33503,35203,3520-
16 jul 20243,21703,38803,20603,38303,3830-
15 jul 20243,24703,25003,14803,20703,2070-
12 jul 20243,17903,24303,13203,23303,2330-
11 jul 20243,06403,12403,03603,07903,0790-
10 jul 20243,11003,16003,07103,10103,1010-
09 jul 20243,19003,21103,10203,11303,1130-
08 jul 20243,04103,15303,04103,15303,1530-
05 jul 20243,04703,10302,97802,99602,9960-
04 jul 20243,04503,05303,04403,04703,0470-
03 jul 20243,01403,11203,01203,04503,0450-
02 jul 20242,88703,02102,85903,02103,0210-
01 jul 20242,97002,99702,82802,83802,8380-
28 jun 20242,96203,00902,92302,93502,9350-
27 jun 20242,95903,00802,90002,93802,9380-
26 jun 20242,85803,00902,84002,98202,9820-
25 jun 20242,86402,94702,82502,94702,9470-
24 jun 20242,87602,92002,77402,78302,7830-
21 jun 20242,84702,87802,81902,82802,8280-
20 jun 20242,98603,01402,81602,84102,8410-
19 jun 20242,98502,98802,98002,98102,9810-
18 jun 20242,95202,99402,89102,99402,9940-
17 jun 20243,00603,01102,96302,96302,9630-
14 jun 20243,19503,19503,01403,07503,0750-
13 jun 20243,37703,37803,19203,20703,2070-
12 jun 20243,38003,44903,29603,33003,3300-
11 jun 20243,40303,40303,30903,30903,3090-
10 jun 20243,33103,37903,30603,37003,3700-
07 jun 20243,48503,53903,35503,35503,3550-
06 jun 20243,47603,66303,47603,50303,5030-
05 jun 20243,56903,66803,56603,66803,6680-
04 jun 20243,72203,74503,57903,57903,5790-
03 jun 20243,98104,01203,74303,76003,7600-
31 may 20244,00704,10203,95903,99603,9960-
30 may 20243,86604,05803,86304,02704,0270-
29 may 20243,74803,99803,73903,93403,9340-
28 may 20243,81503,84003,73403,73403,7340-
27 may 20243,81403,81803,81003,81803,8180-
24 may 20243,67003,74703,62103,74703,7470-
23 may 20243,84803,85203,64003,64003,6400-
22 may 20243,97903,97903,82703,82703,8270-
21 may 20243,99804,07403,87303,92903,9290-
20 may 20243,83503,91603,73303,91603,9160-
17 may 20244,00404,06603,87603,87603,8760-
16 may 20244,10504,33004,00604,00604,0060-
15 may 20243,97404,12403,86504,12404,1240-
14 may 20244,08904,20603,98704,03404,0340-
13 may 20243,83604,11003,83204,11004,1100-
10 may 20243,93103,97903,79203,79203,7920-
09 may 20243,79404,03203,79003,91003,9100-
08 may 20243,36803,86603,36603,80203,8020-
07 may 20243,86903,95603,80103,85503,8550-
06 may 20243,62703,93103,62703,86603,8660-
03 may 20243,53203,65503,46703,65503,6550-
02 may 20243,64603,78403,51503,54903,5490-
30 abr 20243,59103,59503,45203,57203,5720-
29 abr 20243,35603,61403,31203,61403,6140-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...