Mercados españoles cerrados

Rexel S.A. (E7V.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
27,84-0,14 (-0,50%)
Al cierre: 08:13AM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202427,8427,8427,8427,8427,8465
20 may 202427,0327,9827,0327,9827,98-
17 may 202427,5227,5227,5227,5227,52-
16 may 202427,1027,1027,1027,1027,10-
15 may 202426,8926,8926,8926,8926,89-
15 may 20241.2 Dividendo
14 may 202427,6427,6427,6427,6426,44-
13 may 202427,6527,6527,6527,6526,45-
10 may 202427,1427,1427,1427,1425,96-
09 may 202426,9426,9426,9426,9425,77-
08 may 202426,5227,5126,5227,5126,3265
07 may 202426,0626,0626,0626,0624,93-
06 may 202425,7425,7425,7425,7424,62-
03 may 202425,0025,0025,0025,0023,91-
02 may 202424,1424,1424,1424,1423,09-
30 abr 202425,3725,3725,3725,3724,27-
29 abr 202425,2025,2025,2025,2024,11-
26 abr 202424,2524,2524,2524,2523,20-
25 abr 202424,4524,4524,4524,4523,39-
24 abr 202424,5124,5124,5124,5123,45-
23 abr 202423,9424,3623,9424,3623,301
22 abr 202423,6823,6823,6823,6822,65-
19 abr 202423,8623,8623,8623,8622,82-
18 abr 202423,3523,3523,3523,3522,34-
17 abr 202423,9323,9323,9323,9322,89-
16 abr 202423,7523,7523,7523,7522,72-
15 abr 202423,6823,6823,6823,6822,65-
12 abr 202424,2124,2124,2124,2123,16-
11 abr 202424,8424,8424,8424,8423,76-
10 abr 202424,5224,5224,5224,5223,46-
09 abr 202424,3024,3024,3024,3023,25-
08 abr 202423,8323,8323,8323,8322,80-
05 abr 202423,9423,9423,9423,9422,90-
04 abr 202424,3324,3324,3324,3323,27-
03 abr 202424,3924,3924,3924,3923,33-
02 abr 202424,7324,7324,7324,7323,66-
28 mar 202424,6824,6824,6824,6823,61-
27 mar 202425,0825,0825,0825,0823,99-
26 mar 202424,7824,9324,7824,9323,853000
25 mar 202425,1525,1525,0025,0023,91230
22 mar 202425,0225,3325,0225,3324,23500
21 mar 202424,6024,6024,6024,6023,53260
20 mar 202423,7523,7523,7523,7522,72-
19 mar 202424,0924,0924,0924,0923,04-
18 mar 202424,4424,4424,4424,4423,38-
15 mar 202424,4424,4424,4424,4423,38-
14 mar 202424,0824,0824,0824,0823,03-
13 mar 202423,8823,8823,8823,8822,84-
12 mar 202423,3123,3123,3123,3122,30-
11 mar 202423,5123,5123,5123,5122,49-
08 mar 202423,5023,5023,5023,5022,48-
07 mar 202423,3123,3123,3123,3122,30-
06 mar 202423,0323,3123,0323,3122,30675
05 mar 202423,2923,2923,2923,2922,28-
04 mar 202423,4523,4523,4523,4522,43-
01 mar 202423,7223,7223,7223,7222,69-
29 feb 202423,4223,8023,4223,8022,77400
28 feb 202423,6423,6423,6423,6422,61-
27 feb 202423,6223,6223,6223,6222,59-
26 feb 202424,0424,0424,0424,0423,00500
23 feb 202424,1124,1124,1124,1123,06-
22 feb 202424,2224,2224,2224,2223,17-
21 feb 202423,8324,4323,8324,1823,13202
20 feb 202424,0224,0224,0224,0222,981
19 feb 202424,7924,7924,3724,3723,311
16 feb 202424,3324,3324,3324,3323,27-
15 feb 202423,8623,8623,4023,4022,38300
14 feb 202424,2824,2824,2824,2823,23-
13 feb 202425,0825,0824,1324,1323,08100
12 feb 202425,3825,4025,3825,4024,30400
09 feb 202424,7124,7124,7124,7123,64-
08 feb 202424,0324,0324,0324,0322,99-
07 feb 202423,6723,6723,6723,6722,64-
06 feb 202423,6423,6423,6423,6422,61-
05 feb 202424,0324,0324,0324,0322,99-
02 feb 202424,4324,4324,4324,4323,37-
01 feb 202424,4524,4524,0324,3723,31300
31 ene 202424,6324,6324,6324,6323,56-
30 ene 202424,4424,4424,4424,4423,38-
29 ene 202424,6624,6624,6624,6623,59-
26 ene 202424,5724,5724,5724,5723,50-
25 ene 202424,5124,5124,5124,5123,45-
24 ene 202424,1824,1824,1824,1823,13-
23 ene 202424,1924,1924,1924,1923,14-
22 ene 202423,7623,7623,7623,7622,73-
19 ene 202424,3624,3623,9223,9222,88-
18 ene 202423,4723,4723,4723,4722,45-
17 ene 202423,2223,2223,2223,2222,21-
16 ene 202423,5923,5923,5923,5922,57-
15 ene 202423,7823,7823,7823,7822,75-
12 ene 202423,6723,7823,6723,7822,75-
11 ene 202423,8723,8723,8723,8722,83-
10 ene 202423,6623,6623,6623,6622,63-
09 ene 202423,7523,7523,7523,7522,72-
08 ene 202424,0124,0124,0124,0122,97-
05 ene 202424,7324,7324,7324,7323,66-
04 ene 202424,3624,3624,3624,3623,30-
03 ene 202424,8324,8324,8324,8323,75-
02 ene 202425,1025,1025,1025,1024,01-
29 dic 202324,5924,5924,5924,5923,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...