Mercados españoles abiertos en 1 hr 35 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.579,25 -3,83 (-0,01%) Dólar/Euro
1,0758 +0,0043 (+0,40%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.888,23 +2.507,77 (+4,45%)
Rogers Communications Inc (RCIB.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:04AM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 27 jun 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 26 jun 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 25 jun 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 24 jun 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 21 jun 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 20 jun 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 19 jun 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 18 jun 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 17 jun 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 14 jun 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 13 jun 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 12 jun 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 11 jun 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 10 jun 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 10 jun 2024 | 0.5 Dividendo | |||||
| 07 jun 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,70 | - |
| 06 jun 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,09 | - |
| 05 jun 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,29 | - |
| 04 jun 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 36,49 | - |
| 03 jun 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 36,49 | - |
| 31 may 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,90 | - |
| 30 may 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,11 | - |
| 29 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,09 | - |
| 28 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,70 | - |
| 27 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,70 | - |
| 24 may 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,50 | - |
| 23 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,70 | - |
| 22 may 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,50 | - |
| 21 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,70 | - |
| 20 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,09 | - |
| 17 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,09 | - |
| 16 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,09 | - |
| 15 may 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,29 | - |
| 14 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,09 | - |
| 13 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,09 | - |
| 10 may 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,90 | - |
| 09 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,70 | - |
| 08 may 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,11 | - |
| 07 may 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,50 | - |
| 06 may 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,11 | - |
| 03 may 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,91 | - |
| 02 may 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,32 | - |
| 30 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,11 | - |
| 29 abr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,91 | - |
| 26 abr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,91 | - |
| 25 abr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,91 | - |
| 24 abr 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 36,49 | - |
| 23 abr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,09 | - |
| 22 abr 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,50 | - |
| 19 abr 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,31 | - |
| 18 abr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,91 | - |
| 17 abr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,91 | - |
| 16 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,11 | - |
| 15 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,11 | - |
| 12 abr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,90 | - |
| 11 abr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,90 | - |
| 10 abr 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 36,49 | - |
| 09 abr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,90 | - |
| 08 abr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,90 | - |
| 05 abr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,70 | - |
| 04 abr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,90 | - |
| 03 abr 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,29 | - |
| 02 abr 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,28 | - |
| 28 mar 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 37,48 | - |
| 27 mar 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,28 | - |
| 26 mar 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,28 | - |
| 25 mar 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 37,67 | - |
| 22 mar 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,07 | - |
| 21 mar 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 38,66 | - |
| 20 mar 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,07 | - |
| 19 mar 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,26 | - |
| 18 mar 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 38,46 | - |
| 15 mar 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 38,46 | - |
| 14 mar 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,05 | - |
| 13 mar 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,25 | - |
| 12 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,84 | - |
| 11 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,84 | - |
| 08 mar 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 39,45 | - |
| 08 mar 2024 | 0.5 Dividendo | |||||
| 07 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,35 | - |
| 06 mar 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 39,15 | - |
| 05 mar 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 39,74 | - |
| 04 mar 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 39,93 | - |
| 01 mar 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 39,93 | - |
| 29 feb 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 39,74 | - |
| 28 feb 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 40,32 | - |
| 27 feb 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 40,32 | - |
| 26 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 41,10 | - |
| 23 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 41,10 | - |
| 22 feb 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 40,71 | - |
| 21 feb 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 40,91 | - |
| 20 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 41,10 | - |
| 19 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 41,10 | - |
| 16 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 41,10 | - |
| 15 feb 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 40,91 | - |
| 14 feb 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 40,13 | - |
| 13 feb 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 40,91 | - |
| 12 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 41,10 | - |
| 09 feb 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 41,30 | - |
| *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.