Mercados españoles cerrados en 6 hrs 45 min

Rana Gruber ASA (7XH.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,05-0,10 (-1,40%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 20247,057,057,057,057,05200
13 may 20247,157,157,157,157,15-
10 may 20246,976,976,976,976,97-
09 may 20246,916,916,916,916,91-
08 may 20247,067,067,047,047,04200
07 may 20247,077,077,077,077,07-
06 may 20247,007,007,007,007,00-
03 may 20246,926,926,926,926,92-
02 may 20246,976,976,976,976,97-
30 abr 20246,906,906,906,906,90-
29 abr 20246,876,876,876,876,87-
26 abr 20246,886,886,886,886,88-
25 abr 20246,756,756,756,756,75-
24 abr 20246,886,886,836,836,83900
23 abr 20246,826,826,826,826,82-
22 abr 20246,826,826,826,826,82-
19 abr 20246,706,706,706,706,70-
18 abr 20246,916,916,916,916,91-
17 abr 20246,796,796,796,796,79-
16 abr 20246,926,926,926,926,92-
15 abr 20246,996,996,996,996,99-
12 abr 20246,926,926,926,926,92-
11 abr 20246,846,846,846,846,84-
10 abr 20246,816,816,816,816,81-
09 abr 20246,736,736,736,736,73-
08 abr 20246,666,666,656,656,65100
05 abr 20246,596,596,596,596,59-
04 abr 20246,696,696,696,696,69-
03 abr 20246,566,566,566,566,56-
02 abr 20246,796,796,796,796,79100
28 mar 20246,726,726,726,726,72-
27 mar 20246,706,706,706,706,70-
26 mar 20246,546,546,546,546,54-
25 mar 20246,506,506,506,506,50-
22 mar 20246,336,426,336,426,42230
21 mar 20246,496,496,496,496,49-
20 mar 20246,426,426,426,426,421600
19 mar 20246,186,186,186,186,18-
18 mar 20246,096,096,096,096,09-
15 mar 20246,086,086,086,086,08-
14 mar 20246,236,236,236,236,23-
13 mar 20246,226,226,226,226,22-
12 mar 20246,116,116,116,116,11-
11 mar 20246,226,226,226,226,22-
08 mar 20246,216,216,216,216,21-
07 mar 20246,126,126,126,126,12-
06 mar 20246,146,236,146,236,23400
05 mar 20246,186,186,186,186,18-
04 mar 20246,356,356,356,356,3532
01 mar 20246,236,236,236,236,23-
29 feb 20246,226,226,226,226,22-
28 feb 20246,216,216,146,146,1484
27 feb 20246,146,146,146,146,14-
26 feb 20246,116,116,116,116,11-
23 feb 20246,086,086,046,046,04300
22 feb 20246,306,306,306,306,30-
21 feb 20246,446,446,446,446,44-
20 feb 20246,696,696,496,496,49250
19 feb 20246,846,846,846,846,84-
19 feb 20244.27 Dividendo
16 feb 20247,087,267,087,262,9930
15 feb 20246,816,816,816,812,80-
14 feb 20246,626,626,626,622,73-
13 feb 20246,676,676,676,672,75-
12 feb 20246,536,536,536,532,69-
09 feb 20246,486,486,486,482,67-
08 feb 20246,526,526,526,522,69-
07 feb 20246,486,486,486,482,67-
06 feb 20246,396,396,396,392,63-
05 feb 20246,616,616,446,442,65350
02 feb 20246,786,786,786,782,79-
01 feb 20246,826,826,826,822,81-
31 ene 20246,746,746,746,742,78-
30 ene 20246,756,756,756,752,78-
29 ene 20246,606,606,606,602,72-
26 ene 20246,656,656,656,652,74-
25 ene 20246,576,576,576,572,71-
24 ene 20246,506,506,506,502,68-
23 ene 20246,456,456,456,452,66-
22 ene 20246,406,406,406,402,64-
19 ene 20246,316,316,316,312,60-
18 ene 20246,336,336,336,332,61-
17 ene 20246,316,316,316,312,60-
16 ene 20246,416,416,416,412,64-
15 ene 20246,476,476,476,472,66-
12 ene 20246,476,476,476,472,66-
11 ene 20246,466,466,466,462,66-
10 ene 20246,646,646,646,642,73-
09 ene 20246,686,706,686,702,7620
08 ene 20246,886,886,886,882,83-
05 ene 20247,027,027,027,022,89-
04 ene 20246,976,976,976,972,87-
03 ene 20247,007,007,007,002,88-
02 ene 20247,057,057,057,052,90-
29 dic 20237,027,027,027,022,89-
28 dic 20237,067,067,067,062,91-
27 dic 20236,996,996,996,992,88-
22 dic 20236,886,886,886,882,83-
21 dic 20236,926,926,926,922,85-
20 dic 20237,037,037,037,032,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...