Mercados españoles abiertos en 4 hrs 36 min

Raiffeisen Bank International AG (RAW.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,58+0,41 (+2,39%)
Al cierre: 07:10PM 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 202417,1117,6717,1117,5817,5840
08 may 202417,2517,2516,9917,1717,17-
07 may 202416,9817,3916,9817,2517,25-
06 may 202416,8417,0116,4716,9916,99-
03 may 202417,2017,2016,7116,7916,79-
02 may 202417,5717,6417,1517,1917,19-
30 abr 202418,0318,0817,2717,6517,65-
29 abr 202418,2418,2417,7418,0318,03-
26 abr 202418,2318,2618,1718,2118,21-
25 abr 202418,0518,2918,0318,0918,09-
24 abr 202418,2518,3418,0218,3118,31-
23 abr 202417,6618,1917,6618,1918,19-
22 abr 202417,3817,7617,1317,7017,70-
19 abr 202416,6917,2516,6517,2017,20-
18 abr 202417,3317,4316,8316,8316,83-
17 abr 202417,1117,3917,0617,2617,26-
16 abr 202417,4817,4817,0017,2917,29-
15 abr 202417,9618,0117,5117,5117,51-
12 abr 202417,9918,0617,7717,8117,81-
11 abr 202418,0518,1317,7017,9417,94-
10 abr 202418,3618,3617,8718,0418,04-
09 abr 202417,5418,3117,5418,3118,31-
09 abr 20241.25 Dividendo
08 abr 202418,7618,7818,6318,7017,45-
05 abr 202418,7618,7918,6618,7917,53-
04 abr 202419,4319,4318,8018,8017,54-
03 abr 202418,9919,4318,9119,4318,13-
02 abr 202418,7118,8818,6918,8817,62-
28 mar 202418,2918,6518,2918,6317,38-
27 mar 202418,0818,4118,0018,3417,11-
26 mar 202418,1418,1417,9118,0616,85-
25 mar 202417,9018,1417,7318,1216,91-
22 mar 202417,6717,9217,5817,8216,63-
21 mar 202418,1418,1417,5817,7416,55-
20 mar 202419,3519,4819,3319,4218,12-
19 mar 202419,0819,5419,0819,3818,08-
18 mar 202419,0219,1218,8219,0917,81-
15 mar 202418,4718,9618,4718,9617,69-
14 mar 202418,6718,6718,4618,4617,23-
13 mar 202418,3318,6818,3318,6717,42-
12 mar 202418,6418,6718,2218,3317,10-
11 mar 202419,6719,6718,1918,4817,24-
08 mar 202419,7920,0219,7919,8318,50-
07 mar 202420,0220,0219,7719,8218,50-
06 mar 202420,0020,2419,8719,8718,54-
05 mar 202420,1220,1819,9319,9418,61-
04 mar 202419,8020,2219,8020,2018,8540
01 mar 202419,3819,8719,3819,8118,49-
29 feb 202419,0819,3618,9919,3618,07-
28 feb 202419,3719,3718,9419,0717,80-
27 feb 202418,8019,3918,8019,3618,07-
26 feb 202419,7919,7918,8218,8317,57-
23 feb 202420,6820,6819,6519,8518,5281
22 feb 202420,0620,8620,0620,8619,47-
21 feb 202419,6220,0019,6220,0018,66-
20 feb 202419,7719,7719,5319,6318,32-
19 feb 202419,8919,9819,7319,8118,49-
16 feb 202419,5819,9519,5819,8918,56-
15 feb 202419,8019,8019,4519,6118,301000
14 feb 202419,4919,8019,4919,7718,45-
13 feb 202419,6519,8219,4419,4418,14-
12 feb 202419,5919,8519,5619,7118,39-
09 feb 202419,3419,6119,2919,5918,28-
08 feb 202419,3219,3818,9519,3218,03-
07 feb 202419,4319,4919,2019,3718,08400
06 feb 202419,1619,4619,0719,4118,11-
05 feb 202419,0819,3119,0719,0717,80-
02 feb 202419,1519,1518,9019,1117,83-
01 feb 202419,2119,4118,8119,1317,85-
31 ene 202419,8319,8318,6019,2517,96-
30 ene 202419,8820,0219,7519,7518,43-
29 ene 202419,9319,9319,7019,8918,56-
26 ene 202419,5519,9719,5519,9518,62-
25 ene 202419,5019,7219,5019,6018,29-
24 ene 202419,7719,8019,5619,6918,37560
23 ene 202419,7519,7519,4619,6718,36700
22 ene 202419,6019,9119,5619,6818,36-
19 ene 202419,4519,7719,4519,6218,31-
18 ene 202419,3219,6219,2319,4118,11-
17 ene 202419,5719,5719,1119,2617,97400
16 ene 202419,7819,9019,4419,7218,40-
15 ene 202419,5719,9219,5719,8618,53-
12 ene 202418,9819,7218,9819,5218,22-
11 ene 202418,8819,0018,8818,9617,69-
10 ene 202418,5818,8418,5618,8417,58-
09 ene 202418,6718,6918,5318,6317,38-
08 ene 202418,5218,7018,4418,6817,43-
05 ene 202418,4318,5518,2218,5217,28-
04 ene 202418,2618,4818,2518,4517,22-
03 ene 202418,4018,4418,2118,2317,01-
02 ene 202418,5718,6018,4518,4517,22-
29 dic 202318,4418,5818,4418,5417,30-
28 dic 202318,7018,7018,2818,4417,211000
27 dic 202318,6818,7418,5618,6617,41-
22 dic 202318,4218,7318,4218,7017,45-
21 dic 202318,4918,4917,8918,4517,226
20 dic 202317,4218,5817,4218,5717,33-
19 dic 202316,7217,5916,5217,2516,10-
18 dic 202316,8016,8516,5216,7215,60-
15 dic 202316,3616,6116,3616,3915,29-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...