Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.501,83 -826,67 (-1,44%)
Rogers Communications Inc (RCIB.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:04AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | 8 |
| 27 jun 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 26 jun 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 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 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 19 jun 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 18 jun 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 17 jun 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 14 jun 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 13 jun 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 12 jun 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 11 jun 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 10 jun 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 10 jun 2024 | 0.5 Dividendo | |||||
| 07 jun 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,90 | - |
| 06 jun 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,29 | - |
| 05 jun 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 36,49 | - |
| 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 | 35,80 | 35,80 | 35,80 | 35,80 | 35,31 | - |
| 29 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,10 | - |
| 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 | 36,20 | 36,20 | 36,20 | 36,20 | 35,70 | - |
| 23 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,70 | - |
| 22 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,70 | - |
| 21 may 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,90 | - |
| 20 may 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,29 | - |
| 17 may 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,29 | - |
| 16 may 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,29 | - |
| 15 may 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,29 | - |
| 14 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,10 | - |
| 13 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,10 | - |
| 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 | 35,80 | 35,80 | 35,80 | 35,80 | 35,31 | - |
| 07 may 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,51 | - |
| 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 | 35,00 | 35,00 | 35,00 | 35,00 | 34,52 | - |
| 30 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,11 | - |
| 29 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,11 | - |
| 26 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,11 | - |
| 25 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,11 | - |
| 24 abr 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 36,49 | - |
| 23 abr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,10 | - |
| 22 abr 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 35,51 | - |
| 19 abr 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,31 | - |
| 18 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,11 | - |
| 17 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,11 | - |
| 16 abr 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,31 | - |
| 15 abr 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,31 | - |
| 12 abr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,10 | - |
| 11 abr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,10 | - |
| 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 | 36,40 | 36,40 | 36,40 | 36,40 | 35,90 | - |
| 04 abr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,10 | - |
| 03 abr 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 36,49 | - |
| 02 abr 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 37,48 | - |
| 28 mar 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 37,48 | - |
| 27 mar 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 37,48 | - |
| 26 mar 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 37,48 | - |
| 25 mar 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 37,87 | - |
| 22 mar 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,27 | - |
| 21 mar 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 38,66 | - |
| 20 mar 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,27 | - |
| 19 mar 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 38,46 | - |
| 18 mar 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 38,66 | - |
| 15 mar 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 38,66 | - |
| 14 mar 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,25 | - |
| 13 mar 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 39,45 | - |
| 12 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,85 | - |
| 11 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,85 | - |
| 08 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,85 | - |
| 08 mar 2024 | 0.5 Dividendo | |||||
| 07 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,35 | - |
| 06 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 39,35 | - |
| 05 mar 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 39,94 | - |
| 04 mar 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 39,94 | - |
| 01 mar 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 39,94 | - |
| 29 feb 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 39,94 | - |
| 28 feb 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 40,52 | - |
| 27 feb 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 40,52 | - |
| 26 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 41,11 | - |
| 23 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 41,11 | - |
| 22 feb 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 40,91 | - |
| 21 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 41,11 | - |
| 20 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 41,11 | - |
| 19 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 41,11 | - |
| 16 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 41,11 | - |
| 15 feb 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 40,91 | - |
| 14 feb 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 40,33 | - |
| 13 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 41,11 | - |
| 12 feb 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 41,30 | - |
| 09 feb 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 41,49 | - |
| *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.