Mercados españoles cerrados

Rubis SCA (BYNN.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,62+0,38 (+1,22%)
A partir del 07:33PM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202431,2831,7231,2831,6231,6243
09 may 202431,1831,4831,1831,2431,24-
08 may 202432,6632,6631,1231,2631,26-
07 may 202432,8232,8232,5432,6832,68-
06 may 202432,3232,8632,3232,8232,82-
03 may 202432,2032,3432,1632,3232,32-
02 may 202432,4632,4632,1432,1832,18-
30 abr 202432,6232,7832,4432,4632,46-
29 abr 202432,5232,6432,4632,6032,60-
26 abr 202432,6432,6432,2832,4032,40-
25 abr 202432,4632,5032,1832,3632,36-
24 abr 202432,8832,8832,4032,5432,54-
23 abr 202432,8032,8432,6832,8232,82-
22 abr 202432,1432,9632,1432,7832,78-
19 abr 202431,9432,2231,8631,8831,88-
18 abr 202432,9432,9432,1832,1832,18-
17 abr 202432,4633,2032,4632,7832,78-
16 abr 202432,8032,9232,6432,7232,72-
15 abr 202433,9033,9033,0433,2833,28-
12 abr 202434,0834,1833,5833,6433,64-
11 abr 202433,6034,0233,6034,0234,02-
10 abr 202433,9233,9233,2433,5833,58-
09 abr 202434,0634,1833,8033,8433,84-
08 abr 202433,8234,1033,8234,1034,10-
05 abr 202433,3033,8433,3033,8433,84-
04 abr 202434,1234,1232,9432,9432,94-
03 abr 202432,9034,1832,9034,1434,14-
02 abr 202432,5833,7232,5833,0033,00-
28 mar 202432,2433,4432,2432,5432,54-
27 mar 202431,2832,3831,2832,3832,38-
26 mar 202428,3831,5628,3831,1431,14-
25 mar 202427,1828,2027,1828,1828,18-
22 mar 202427,3227,6227,2627,2627,26-
21 mar 202427,7827,7827,3627,3627,36-
20 mar 202427,3027,7227,3027,6627,66-
19 mar 202427,3027,4827,2827,3627,36-
18 mar 202427,1027,4027,0427,2827,28-
15 mar 202426,8027,2426,8027,1627,16-
14 mar 202426,7026,9226,6626,8226,82-
13 mar 202426,7827,1226,6026,6026,60-
12 mar 202426,7626,8426,2026,2626,26-
11 mar 202426,9426,9426,4626,6826,68-
08 mar 202425,4427,2025,4427,2027,20-
07 mar 202424,7025,6424,6425,6425,64-
06 mar 202424,7224,9224,7024,8024,80-
05 mar 202424,6624,7824,5424,7424,74-
04 mar 202424,5624,8224,4824,7424,74-
01 mar 202424,3624,4824,2024,4824,48-
29 feb 202424,9824,9824,2024,3224,32-
28 feb 202424,9825,0824,8824,9424,94-
27 feb 202424,5424,9424,5424,9224,92-
26 feb 202424,6624,6624,5624,6024,60-
23 feb 202424,6424,6424,5624,5824,58-
22 feb 202424,7024,7224,5424,6824,68-
21 feb 202424,4024,5824,2424,5824,58-
20 feb 202424,2024,4624,2024,3824,38-
19 feb 202424,5224,5424,1624,1624,16-
16 feb 202423,9024,5223,9024,5224,52-
15 feb 202423,8023,9023,7023,8823,88-
14 feb 202423,2823,8823,2823,7423,74-
13 feb 202423,2023,5623,1623,2023,20-
12 feb 202423,0623,3423,0423,2223,22-
09 feb 202423,1423,1823,0623,1423,14-
08 feb 202423,2423,2423,1223,1423,14-
07 feb 202423,2823,2823,1823,2423,24-
06 feb 202423,4023,4023,0823,2623,26-
05 feb 202423,5223,5223,0423,4223,42-
02 feb 202423,3823,4423,2623,3223,32-
01 feb 202423,3223,3623,1623,3623,36-
31 ene 202423,4623,5623,3823,3823,38-
30 ene 202423,4623,5823,4223,5023,50-
29 ene 202423,7823,7823,4823,4823,48-
26 ene 202423,5823,8223,5023,8223,82-
25 ene 202423,5623,6423,2823,6423,64-
24 ene 202423,4823,6623,2823,4623,46-
23 ene 202423,5223,5223,3223,3623,36-
22 ene 202423,2223,5823,1623,5823,58-
19 ene 202423,3023,3822,9623,1623,16-
18 ene 202423,2823,3023,0023,3023,30-
17 ene 202423,5223,5222,9223,1623,16-
16 ene 202423,7623,8023,5423,5623,56-
15 ene 202423,6623,8823,5223,8823,88-
12 ene 202423,6423,8023,5623,6223,62-
11 ene 202423,4623,5623,3823,5623,56-
10 ene 202423,0423,4422,9423,4423,44-
09 ene 202423,2823,2823,0623,0623,06-
08 ene 202423,2023,3222,9023,3223,32-
05 ene 202423,1023,2022,8223,1623,1643
04 ene 202422,6623,2422,6623,2023,20-
03 ene 202422,7022,7022,5422,6422,64-
02 ene 202422,5222,8822,5222,6822,6850
29 dic 202322,6822,6822,4822,4822,48-
28 dic 202322,6422,8022,5422,7822,78-
27 dic 202322,7022,7022,6222,6422,64-
22 dic 202322,4822,6822,4822,5622,56-
21 dic 202322,3422,5622,3422,5622,56-
20 dic 202322,5622,6622,4622,4622,46-
19 dic 202322,4022,5622,4022,5622,56-
18 dic 202322,5622,5822,3422,4622,46-
15 dic 202322,6222,7422,4222,4422,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...