Mercados españoles abiertos en 7 hrs 47 min

Rubis (BYNN.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,02-0,16 (-0,51%)
Al cierre: 09:20AM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202431,0231,0231,0231,0231,02310
08 may 202431,7631,7631,1831,1831,18310
07 may 202432,5232,6832,5232,6232,6270
06 may 202432,2032,7232,2032,7232,72188
03 may 202432,0832,2632,0832,2432,2421
02 may 202432,2632,2632,2632,2632,26-
30 abr 202432,6032,6032,4232,4232,42-
29 abr 202432,3832,5032,3832,5032,50-
26 abr 202432,3032,3232,3032,3232,32-
25 abr 202432,0832,2832,0832,2832,28-
24 abr 202432,3832,4432,3832,4432,44-
23 abr 202432,5432,7432,5432,7432,74-
22 abr 202432,4032,8632,4032,7432,74480
19 abr 202432,0232,0231,8231,8231,82100
18 abr 202432,5632,5632,0032,0032,00250
17 abr 202432,5232,7032,5232,7032,70-
16 abr 202432,1632,6431,5632,6432,641336
15 abr 202433,2833,4433,2833,3233,321050
12 abr 202433,8833,8833,8833,8833,88-
11 abr 202433,5833,9233,5833,9233,92400
10 abr 202433,6633,6633,4833,4833,48-
09 abr 202433,8833,8833,7633,7633,76170
08 abr 202433,9033,9033,8233,8233,82300
05 abr 202432,8233,7632,8233,7633,76140
04 abr 202433,5433,5432,8032,8032,80-
03 abr 202432,9034,0432,9034,0434,0450
02 abr 202433,7833,7832,9232,9232,92500
28 mar 202432,2233,4032,1232,4032,401020
27 mar 202432,3432,3432,3032,3032,3040
26 mar 202428,2031,0628,2031,0631,06308
25 mar 202427,2828,1027,2828,1028,1028
22 mar 202427,2227,7227,2227,2427,242400
21 mar 202427,6027,6027,3027,3027,3091
20 mar 202427,2027,6027,2027,6027,60-
19 mar 202427,2827,2827,2827,2827,28-
18 mar 202427,2627,2627,2627,2627,26100
15 mar 202426,7227,1026,7227,1027,10-
14 mar 202426,7026,7426,7026,7426,74-
13 mar 202426,8626,8626,5626,5626,56-
12 mar 202426,5826,5826,2226,2226,22-
11 mar 202426,6026,6026,5026,6026,60100
08 mar 202425,6027,1225,6027,1227,12150
07 mar 202424,4225,6224,4225,6225,62200
06 mar 202424,6624,7424,6624,7424,74-
05 mar 202424,5824,7024,5824,7024,70-
04 mar 202424,5024,5024,5024,5024,50-
01 mar 202424,2024,4224,2024,4224,42-
29 feb 202424,6824,6824,3224,3224,32-
28 feb 202424,8624,8624,8624,8624,86-
27 feb 202424,5424,9024,5424,9024,90150
26 feb 202424,4024,4024,4024,4024,40-
23 feb 202424,4624,5424,4624,5424,54-
22 feb 202424,5624,7424,5624,6024,60650
21 feb 202424,4024,5224,4024,5224,52128
20 feb 202424,0824,3024,0824,3024,30-
19 feb 202424,1024,1824,1024,1824,18-
16 feb 202423,9624,3823,9624,3824,38100
15 feb 202423,6223,8223,6223,8223,82-
14 feb 202423,7024,0023,6823,6823,6850
13 feb 202423,3223,3223,1623,1623,16-
12 feb 202422,8823,1822,8823,1823,18-
09 feb 202423,0023,0623,0023,0623,06-
08 feb 202423,0023,0823,0023,0823,08-
07 feb 202423,0023,1823,0023,1823,18-
06 feb 202423,0023,0023,0023,0023,00-
05 feb 202423,1023,3623,1023,3623,36107
02 feb 202423,1823,2623,1823,2623,26-
01 feb 202422,9623,3022,9623,3023,30-
31 ene 202423,2823,3023,2823,3023,30200
30 ene 202423,4423,4423,4423,4423,44-
29 ene 202423,4223,4223,4223,4223,42-
26 ene 202423,3423,7623,3423,7623,76-
25 ene 202423,8023,8023,4623,5623,5680
24 ene 202423,2223,2223,0823,0823,08-
23 ene 202423,3223,3223,3023,3023,30-
22 ene 202423,0223,0223,0223,0223,02-
19 ene 202423,2223,2223,1223,1223,12-
18 ene 202422,8423,2422,8423,2423,24200
17 ene 202422,9623,1222,9623,1223,12-
16 ene 202423,5223,5223,5223,5223,52-
15 ene 202423,5023,8223,5023,8223,82-
12 ene 202423,5023,5823,5023,5823,58-
11 ene 202423,2623,6823,2623,5023,50421
10 ene 202422,8223,3822,8223,3823,38-
09 ene 202422,9823,0022,9823,0023,00-
08 ene 202423,0023,0023,0023,0023,0075
05 ene 202423,0423,2823,0423,1223,1238
04 ene 202422,7022,7022,7022,7022,70-
03 ene 202422,4022,5822,4022,5822,58-
02 ene 202422,7422,8422,6422,6422,64719
29 dic 202322,4822,5822,4822,5822,58700
28 dic 202322,5422,7022,5422,7022,70-
27 dic 202322,4822,4822,4822,4822,48-
22 dic 202322,4222,5022,4222,5022,50-
21 dic 202322,3222,5422,3222,5422,5410
20 dic 202322,5022,5022,3822,3822,38-
19 dic 202322,3422,5222,3422,5222,52-
18 dic 202322,4022,4022,4022,4022,40440
15 dic 202322,4222,4222,4222,4222,42-
14 dic 202322,3622,4422,3622,4422,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...