Mercados españoles cerrados en 7 hrs 2 min
IBEX 35
10.897,40 +43,00 (+0,40%) Euro Stoxx 50
4.912,35 -8,87 (-0,18%) Dólar/Euro
1,0711 -0,0007 (-0,06%) Petróleo Brent
84,20 +0,76 (+0,91%) Oro
2.316,50 +5,50 (+0,24%) Bitcoin EUR
53.977,86 +719,42 (+1,35%)
Raiffeisen Bank International AG (RAW.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:04AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | 640 |
| 30 abr 2024 | 18,11 | 18,11 | 17,14 | 17,36 | 17,36 | 10.025 |
| 29 abr 2024 | 17,82 | 18,13 | 17,77 | 17,99 | 17,99 | 6722 |
| 26 abr 2024 | 18,23 | 18,32 | 18,15 | 18,15 | 18,15 | 1836 |
| 25 abr 2024 | 18,14 | 18,28 | 18,02 | 18,21 | 18,21 | 5631 |
| 24 abr 2024 | 18,15 | 18,40 | 18,00 | 18,24 | 18,24 | 1946 |
| 23 abr 2024 | 17,83 | 18,24 | 17,83 | 18,22 | 18,22 | 8780 |
| 22 abr 2024 | 17,31 | 17,74 | 17,22 | 17,74 | 17,74 | 9867 |
| 19 abr 2024 | 16,85 | 17,20 | 16,74 | 17,20 | 17,20 | 2723 |
| 18 abr 2024 | 17,35 | 17,46 | 16,70 | 17,27 | 17,27 | 18.399 |
| 17 abr 2024 | 17,15 | 17,25 | 17,09 | 17,19 | 17,19 | 174 |
| 16 abr 2024 | 17,38 | 17,38 | 16,93 | 17,22 | 17,22 | 6128 |
| 15 abr 2024 | 17,98 | 18,00 | 17,50 | 17,59 | 17,59 | 15.604 |
| 12 abr 2024 | 17,91 | 18,11 | 17,91 | 17,94 | 17,94 | 6485 |
| 11 abr 2024 | 18,08 | 18,21 | 17,78 | 17,88 | 17,88 | 5345 |
| 10 abr 2024 | 18,20 | 18,28 | 17,81 | 18,05 | 18,05 | 14.033 |
| 09 abr 2024 | 17,70 | 18,29 | 17,69 | 18,11 | 18,11 | 20.162 |
| 09 abr 2024 | 1.25 Dividendo | |||||
| 08 abr 2024 | 18,88 | 18,97 | 18,61 | 18,61 | 17,36 | 18.849 |
| 05 abr 2024 | 18,83 | 18,95 | 18,64 | 18,77 | 17,51 | 2459 |
| 04 abr 2024 | 19,33 | 19,33 | 18,95 | 18,95 | 17,68 | 1777 |
| 03 abr 2024 | 19,05 | 19,30 | 18,92 | 19,30 | 18,00 | 779 |
| 02 abr 2024 | 18,63 | 18,99 | 18,63 | 18,86 | 17,59 | 12.270 |
| 28 mar 2024 | 18,52 | 18,60 | 18,37 | 18,40 | 17,16 | 3267 |
| 27 mar 2024 | 18,00 | 18,30 | 18,00 | 18,27 | 17,04 | 1620 |
| 26 mar 2024 | 17,89 | 18,05 | 17,89 | 17,98 | 16,77 | 695 |
| 25 mar 2024 | 17,99 | 18,25 | 17,70 | 18,06 | 16,85 | 9658 |
| 22 mar 2024 | 17,66 | 17,94 | 17,51 | 17,71 | 16,52 | 6332 |
| 21 mar 2024 | 17,97 | 17,99 | 17,57 | 17,60 | 16,42 | 7921 |
| 20 mar 2024 | 19,46 | 19,50 | 16,50 | 17,97 | 16,76 | 55.364 |
| 19 mar 2024 | 19,08 | 19,60 | 19,08 | 19,60 | 18,28 | 6325 |
| 18 mar 2024 | 18,97 | 19,13 | 18,95 | 19,06 | 17,78 | 1744 |
| 15 mar 2024 | 18,79 | 18,95 | 18,68 | 18,95 | 17,68 | 1195 |
| 14 mar 2024 | 18,62 | 18,72 | 18,52 | 18,59 | 17,34 | 819 |
| 13 mar 2024 | 18,39 | 18,78 | 18,36 | 18,78 | 17,52 | 4206 |
| 12 mar 2024 | 18,55 | 18,73 | 18,19 | 18,32 | 17,09 | 6722 |
| 11 mar 2024 | 19,29 | 19,29 | 17,87 | 18,44 | 17,20 | 24.612 |
| 08 mar 2024 | 19,81 | 19,98 | 19,72 | 19,95 | 18,61 | 6381 |
| 07 mar 2024 | 20,08 | 20,08 | 19,81 | 19,83 | 18,50 | 1462 |
| 06 mar 2024 | 20,20 | 20,26 | 20,08 | 20,08 | 18,73 | 969 |
| 05 mar 2024 | 20,02 | 20,20 | 19,86 | 20,20 | 18,84 | 13.731 |
| 04 mar 2024 | 20,02 | 20,20 | 19,92 | 20,20 | 18,84 | 2319 |
| 01 mar 2024 | 19,48 | 20,00 | 19,48 | 20,00 | 18,66 | 9699 |
| 29 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 17,59 | - |
| 28 feb 2024 | 19,30 | 19,30 | 18,86 | 18,86 | 17,59 | 1299 |
| 27 feb 2024 | 18,84 | 19,37 | 18,78 | 19,37 | 18,07 | 14.803 |
| 26 feb 2024 | 19,67 | 19,67 | 18,88 | 18,89 | 17,62 | 9725 |
| 23 feb 2024 | 20,26 | 20,26 | 19,53 | 19,53 | 18,22 | 2978 |
| 22 feb 2024 | 20,18 | 20,40 | 20,18 | 20,26 | 18,90 | 3323 |
| 21 feb 2024 | 19,85 | 20,06 | 19,82 | 20,06 | 18,71 | 2869 |
| 20 feb 2024 | 19,64 | 19,77 | 19,50 | 19,56 | 18,25 | 24.144 |
| 19 feb 2024 | 19,90 | 20,00 | 19,76 | 19,88 | 18,54 | 833 |
| 16 feb 2024 | 19,70 | 20,00 | 19,70 | 20,00 | 18,66 | 3837 |
| 15 feb 2024 | 19,51 | 19,58 | 19,32 | 19,58 | 18,26 | 4763 |
| 14 feb 2024 | 19,64 | 19,87 | 19,64 | 19,80 | 18,47 | 3743 |
| 13 feb 2024 | 19,74 | 19,82 | 19,64 | 19,64 | 18,32 | 2843 |
| 12 feb 2024 | 19,60 | 19,79 | 19,52 | 19,79 | 18,46 | 468 |
| 09 feb 2024 | 19,33 | 19,73 | 19,31 | 19,73 | 18,40 | 7262 |
| 08 feb 2024 | 19,07 | 19,45 | 19,06 | 19,15 | 17,86 | 12.653 |
| 07 feb 2024 | 19,41 | 19,50 | 19,10 | 19,10 | 17,82 | 3626 |
| 06 feb 2024 | 19,04 | 19,50 | 19,04 | 19,50 | 18,19 | 2415 |
| 05 feb 2024 | 19,28 | 19,28 | 18,93 | 18,93 | 17,66 | 1532 |
| 02 feb 2024 | 18,89 | 19,21 | 18,88 | 18,91 | 17,64 | 1302 |
| 01 feb 2024 | 19,33 | 19,50 | 18,98 | 18,98 | 17,71 | 1594 |
| 31 ene 2024 | 19,11 | 19,49 | 18,56 | 19,30 | 18,00 | 12.148 |
| 30 ene 2024 | 20,02 | 20,10 | 19,94 | 20,04 | 18,69 | 2812 |
| 29 ene 2024 | 19,79 | 19,99 | 19,74 | 19,93 | 18,59 | 1265 |
| 26 ene 2024 | 19,55 | 20,08 | 19,55 | 20,08 | 18,73 | 5259 |
| 25 ene 2024 | 19,70 | 19,70 | 19,51 | 19,57 | 18,26 | 5894 |
| 24 ene 2024 | 19,75 | 19,81 | 19,49 | 19,62 | 18,30 | 7952 |
| 23 ene 2024 | 19,54 | 19,66 | 19,45 | 19,62 | 18,30 | 1487 |
| 22 ene 2024 | 19,71 | 19,88 | 19,49 | 19,51 | 18,20 | 8668 |
| 19 ene 2024 | 19,74 | 19,80 | 19,34 | 19,34 | 18,04 | 1039 |
| 18 ene 2024 | 19,23 | 19,64 | 19,22 | 19,64 | 18,32 | 3494 |
| 17 ene 2024 | 19,48 | 19,53 | 19,10 | 19,28 | 17,98 | 17.093 |
| 16 ene 2024 | 19,79 | 19,91 | 19,45 | 19,91 | 18,57 | 2112 |
| 15 ene 2024 | 19,76 | 20,06 | 19,56 | 20,06 | 18,71 | 22.569 |
| 12 ene 2024 | 19,01 | 19,86 | 19,01 | 19,30 | 18,00 | 21.999 |
| 11 ene 2024 | 19,09 | 19,10 | 18,90 | 18,92 | 17,65 | 4624 |
| 10 ene 2024 | 18,50 | 18,82 | 18,49 | 18,78 | 17,52 | 2386 |
| 09 ene 2024 | 18,54 | 18,71 | 18,47 | 18,70 | 17,44 | 2290 |
| 08 ene 2024 | 18,54 | 18,76 | 18,38 | 18,76 | 17,50 | 3737 |
| 05 ene 2024 | 18,39 | 18,54 | 18,20 | 18,51 | 17,27 | 12.223 |
| 04 ene 2024 | 18,34 | 18,54 | 18,20 | 18,54 | 17,29 | 4095 |
| 03 ene 2024 | 18,41 | 18,41 | 18,19 | 18,39 | 17,15 | 2495 |
| 02 ene 2024 | 18,57 | 18,67 | 18,45 | 18,64 | 17,39 | 16.658 |
| 29 dic 2023 | 18,49 | 18,69 | 18,49 | 18,69 | 17,43 | 13.097 |
| 28 dic 2023 | 18,51 | 18,55 | 18,43 | 18,53 | 17,29 | 3187 |
| 27 dic 2023 | 18,74 | 18,74 | 18,52 | 18,57 | 17,32 | 8130 |
| 22 dic 2023 | 18,51 | 18,72 | 18,51 | 18,68 | 17,43 | 28.806 |
| 21 dic 2023 | 18,44 | 18,59 | 17,83 | 18,59 | 17,34 | 20.135 |
| 20 dic 2023 | 18,31 | 18,67 | 17,80 | 18,67 | 17,42 | 97.810 |
| 19 dic 2023 | 16,43 | 16,81 | 16,43 | 16,68 | 15,56 | 18.531 |
| 18 dic 2023 | 16,51 | 16,68 | 16,47 | 16,47 | 15,36 | 19.180 |
| 15 dic 2023 | 16,45 | 16,66 | 16,31 | 16,31 | 15,21 | 10.363 |
| 14 dic 2023 | 16,39 | 16,52 | 16,20 | 16,41 | 15,31 | 35.021 |
| 13 dic 2023 | 15,91 | 16,20 | 15,89 | 16,18 | 15,09 | 28.955 |
| 12 dic 2023 | 15,80 | 15,91 | 15,78 | 15,87 | 14,80 | 5939 |
| 11 dic 2023 | 15,70 | 15,79 | 15,63 | 15,70 | 14,65 | 8748 |
| 08 dic 2023 | 15,43 | 15,59 | 15,43 | 15,49 | 14,45 | 3908 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.