Mercados españoles cerrados

RS Group plc (ECN.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,61+0,06 (+0,63%)
Al cierre: 08:05AM 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 20249,619,619,619,619,61520
20 may 20249,569,569,569,569,56-
17 may 20249,489,489,489,489,48-
16 may 20249,489,489,489,489,48-
15 may 20249,489,489,489,489,48-
14 may 20249,419,419,419,419,41-
13 may 20249,559,559,559,559,55-
10 may 20249,419,419,419,419,41-
09 may 20249,239,239,239,239,23-
08 may 20249,069,069,069,069,06-
07 may 20248,858,858,858,858,85-
06 may 20248,858,858,858,858,85-
03 may 20248,688,688,688,688,68-
02 may 20248,538,538,538,538,53-
30 abr 20248,588,588,588,588,58-
29 abr 20248,508,508,508,508,50-
26 abr 20248,228,228,228,228,22-
25 abr 20248,158,158,158,158,15-
24 abr 20248,268,268,268,268,26-
23 abr 20248,118,118,118,118,11-
22 abr 20247,977,977,977,977,97-
19 abr 20247,937,937,937,937,93-
18 abr 20248,028,028,028,028,02-
17 abr 20247,987,987,987,987,98-
16 abr 20248,118,118,118,118,11-
15 abr 20248,278,278,278,278,27-
12 abr 20248,458,458,458,458,45-
11 abr 20248,358,358,358,358,35-
10 abr 20248,268,268,268,268,26-
09 abr 20248,068,068,068,068,06-
08 abr 20247,987,987,987,987,98-
05 abr 20247,957,957,957,957,95-
04 abr 20247,907,907,907,907,90-
03 abr 20248,208,208,208,208,20-
02 abr 20248,438,438,438,438,43-
28 mar 20248,458,458,458,458,45-
27 mar 20248,458,458,458,458,45-
26 mar 20248,508,508,508,508,50-
25 mar 20248,558,558,558,558,55-
22 mar 20248,608,608,608,608,60-
21 mar 20248,608,608,608,608,60-
20 mar 20248,458,458,458,458,45-
19 mar 20248,508,508,508,508,50-
18 mar 20248,408,408,408,408,40-
15 mar 20248,308,308,308,308,30-
14 mar 20248,258,258,258,258,25-
13 mar 20248,458,458,458,458,45-
12 mar 20248,408,408,408,408,40-
11 mar 20248,458,458,458,458,45-
08 mar 20248,608,608,608,608,60-
07 mar 20248,458,458,458,458,45-
06 mar 20248,408,408,408,408,40-
05 mar 20248,708,708,708,708,70-
04 mar 20248,908,908,908,908,90-
01 mar 20248,758,758,758,758,75-
29 feb 20248,808,808,808,808,80-
28 feb 20249,009,009,009,009,00-
27 feb 20249,059,059,059,059,05-
26 feb 20249,109,109,109,109,10-
23 feb 20249,059,059,059,059,05-
22 feb 20249,009,009,009,009,00-
21 feb 20249,009,009,009,009,00-
20 feb 20249,109,109,109,109,10-
19 feb 20249,159,159,159,159,15-
16 feb 20249,009,009,009,009,00-
15 feb 20249,059,059,059,059,05-
14 feb 20248,908,908,908,908,90-
13 feb 20249,159,159,159,159,15-
12 feb 20249,059,059,059,059,05-
09 feb 20249,009,009,009,009,00-
08 feb 20249,009,009,009,009,00-
07 feb 20249,009,009,009,009,00-
06 feb 20248,858,858,858,858,85-
05 feb 20249,059,059,059,059,05-
02 feb 20249,009,009,009,009,00-
01 feb 20249,109,109,109,109,10-
31 ene 20249,259,259,259,259,25-
30 ene 20249,209,209,209,209,20-
29 ene 20248,908,908,908,908,90-
26 ene 20248,758,758,758,758,75-
25 ene 20248,958,958,958,958,95520
24 ene 20248,908,908,908,908,90-
23 ene 20248,808,808,808,808,80-
22 ene 20248,808,808,808,808,80-
19 ene 20248,758,758,758,758,75-
18 ene 20248,508,508,508,508,50-
17 ene 20248,558,558,558,558,55-
16 ene 20248,608,608,608,608,60-
15 ene 20248,708,708,708,708,70-
12 ene 20248,708,708,708,708,70-
11 ene 20248,858,858,858,858,85-
10 ene 20248,808,808,808,808,80-
09 ene 20249,059,059,059,059,05-
08 ene 20249,159,159,159,159,15-
05 ene 20249,409,409,409,409,40-
04 ene 20249,359,359,359,359,35-
03 ene 20249,309,309,309,309,30-
02 ene 20249,459,459,459,459,45-
29 dic 20239,459,459,459,459,45-
28 dic 20239,509,509,509,509,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...