Mercados españoles cerrados en 53 mins

RATIONAL Aktiengesellschaft (RAA.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
800,00+2,00 (+0,25%)
A partir del 09:05AM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 2024800,00800,00800,00800,00800,00-
14 jun 2024807,50807,50798,00798,00798,00-
13 jun 2024828,00828,00814,00814,00814,00-
12 jun 2024825,50826,50825,50826,50826,50-
11 jun 2024814,00814,00811,00811,00811,00-
10 jun 2024807,00807,00807,00807,00807,00-
07 jun 2024821,00821,00821,00821,00821,00-
06 jun 2024823,00823,00819,00819,00819,00-
05 jun 2024812,50816,00812,50816,00816,00-
04 jun 2024769,00810,50769,00810,50810,50-
03 jun 2024780,00780,00769,50769,50769,50-
31 may 2024794,50794,50779,50779,50779,50-
30 may 2024789,50791,50789,50791,50791,50-
29 may 2024796,00796,00794,00794,00794,00-
28 may 2024813,50813,50803,00803,00803,00-
27 may 2024821,50821,50810,00810,00810,00-
24 may 2024820,00826,00820,00826,00826,00-
23 may 2024814,00822,50814,00822,50822,50-
22 may 2024805,00811,00805,00811,00811,00-
21 may 2024802,00802,00801,00801,00801,00-
20 may 2024797,50797,50797,50797,50797,50-
17 may 2024793,50794,00793,50794,00794,00-
16 may 2024805,00805,00791,50791,50791,50-
15 may 2024798,50802,00798,50802,00802,00-
14 may 2024790,00792,50790,00792,50792,50-
13 may 2024797,50797,50789,00789,00789,00-
10 may 2024803,00803,00794,00794,00794,00-
09 may 2024818,50818,50801,00801,00801,00-
09 may 202413.5 Dividendo
08 may 2024827,50827,50827,50827,50814,00-
07 may 2024808,50826,50808,50826,50813,02-
06 may 2024807,00813,50807,00813,50800,23-
03 may 2024788,50803,50788,50803,50790,39-
02 may 2024794,50794,50781,50781,50768,75-
30 abr 2024805,50805,50800,00800,00786,95-
29 abr 2024798,50805,00798,50805,00791,87-
26 abr 2024792,00804,50792,00804,50791,38-
25 abr 2024796,50796,50789,00789,00776,13-
24 abr 2024790,50796,50790,50796,50783,51-
23 abr 2024779,00787,00779,00787,00774,16-
22 abr 2024791,50791,50779,00779,00766,29-
19 abr 2024786,50786,50786,00786,00773,18-
18 abr 2024789,00798,00789,00798,00784,98-
17 abr 2024797,50797,50795,00795,00782,03-
16 abr 2024795,00795,00795,00795,00782,03-
15 abr 2024796,00799,00796,00799,00785,96-
12 abr 2024808,50808,50791,50791,50778,59-
11 abr 2024802,50802,50802,00802,00788,92-
10 abr 2024807,50807,50798,50798,50785,47-
09 abr 2024804,00804,00803,50803,50790,39-
08 abr 2024794,50808,50794,50808,50795,31-
05 abr 2024792,50795,00792,50795,00782,03-
04 abr 2024804,00804,00803,50803,50790,39-
03 abr 2024790,50808,00790,50808,00794,82-
02 abr 2024800,50800,50796,00796,00783,01-
28 mar 2024797,50802,50797,50802,50789,415
27 mar 2024811,00811,00811,00811,00797,77-
26 mar 2024760,50779,00760,50779,00766,29-
25 mar 2024767,50767,50758,00758,00745,63-
22 mar 2024764,50771,00764,50771,00758,42-
21 mar 2024760,00768,00760,00768,00755,47-
20 mar 2024756,50756,50753,50753,50741,21-
19 mar 2024747,50757,00747,50757,00744,65-
18 mar 2024751,00751,00743,50743,50731,37-
15 mar 2024756,50756,50747,00747,00734,81-
14 mar 2024758,50759,00758,50759,00746,62-
13 mar 2024763,00763,00758,50758,50746,13-
12 mar 2024746,50766,00746,50766,00753,50-
11 mar 2024723,50741,00723,50741,00728,91-
08 mar 2024723,50732,00723,50732,00720,06-
07 mar 2024711,50722,00711,50722,00710,22-
06 mar 2024707,00707,00707,00707,00695,47-
05 mar 2024755,50755,50729,00729,00717,11-
04 mar 2024762,00762,00756,50756,50744,16-
01 mar 2024764,50764,50758,50758,50746,13-
29 feb 2024773,50773,50762,50762,50750,06-
28 feb 2024765,00765,50765,00765,50753,01-
27 feb 2024745,00760,00745,00760,00747,60-
26 feb 2024765,50765,50755,50755,50743,17-
23 feb 2024775,00775,00775,00775,00762,36-
22 feb 2024776,00777,50776,00777,50764,82-
21 feb 2024758,50765,00758,50765,00752,52-
20 feb 2024759,00759,00754,50754,50742,19-
19 feb 2024757,00757,00757,00757,00744,65-
16 feb 2024755,50764,50755,50764,50752,03-
15 feb 2024752,00754,00752,00754,00741,70-
14 feb 2024756,50756,50748,00748,00735,80-
13 feb 2024749,00749,00746,00746,00733,83-
12 feb 2024760,00760,00754,00754,00741,70-
09 feb 2024751,50753,50751,50753,50741,21-
08 feb 2024739,00745,50739,00745,50733,34-
07 feb 2024735,00736,00735,00736,00723,99-
06 feb 2024734,50734,50731,00731,00719,07-
05 feb 2024733,50733,50732,50732,50720,55-
02 feb 2024735,00735,00731,00731,00719,07-
01 feb 2024718,50721,50718,50721,50709,73-
31 ene 2024714,50714,50714,50714,50702,84-
30 ene 2024727,50732,50727,50732,50720,55-
29 ene 2024708,50721,50708,50721,50709,73-
26 ene 2024723,50723,50714,50714,50702,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...