Mercados españoles abiertos en 33 mins

Recordati SpA (RER1.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
49,70+0,20 (+0,40%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202449,7049,7049,7049,7049,705
25 jun 202449,9250,2049,2849,5049,50-
24 jun 202449,3850,1049,1649,9849,98-
21 jun 202449,2449,3448,6449,2849,28-
20 jun 202447,9449,2447,6249,2049,20-
19 jun 202448,5248,5247,7647,8047,80-
18 jun 202449,0049,0048,1648,4248,42-
17 jun 202448,2850,5047,3650,5050,50-
14 jun 202448,9648,9648,0048,0448,04-
13 jun 202449,1449,1448,6248,9448,94-
12 jun 202448,6649,3248,2849,2049,20-
11 jun 202449,6449,6448,3248,4648,46-
10 jun 202449,3049,7249,2849,6049,60-
07 jun 202449,2249,8049,2049,6049,60-
06 jun 202447,7449,3247,7449,2649,26-
05 jun 202448,4648,7648,4648,7648,76-
04 jun 202448,3248,4048,0848,3648,36-
03 jun 202448,8648,8648,1848,2648,26-
31 may 202447,5648,5847,4648,5848,58-
30 may 202447,5447,6247,3847,4447,44-
29 may 202447,9848,0047,7447,8247,82-
28 may 202448,7248,7247,9648,0848,08-
27 may 202448,3248,7248,0248,7048,70-
24 may 202448,6848,6847,8848,3648,36-
23 may 202449,3049,3048,4248,7248,72-
22 may 202448,8849,1648,6849,0849,08-
21 may 202450,1550,1548,8248,8448,84-
20 may 202450,6050,6050,2550,2550,25-
20 may 20240.63 Dividendo
17 may 202450,5551,3550,3551,2050,57-
16 may 202451,5552,0050,6550,6550,03-
15 may 202450,9051,8050,9051,5050,87-
14 may 202450,4550,9050,4550,8550,22-
13 may 202450,8050,8050,3550,4549,83-
10 may 202450,4051,2550,4050,7550,13-
09 may 202451,0551,2550,2050,3549,73-
08 may 202451,0551,2550,9051,2050,57-
07 may 202450,4051,0550,3051,0550,42-
06 may 202450,8051,1550,3050,4549,83-
03 may 202450,3051,0550,2050,7550,13-
02 may 202449,8250,3549,8250,3549,73-
30 abr 202449,4050,1049,2649,9049,29-
29 abr 202449,3649,4649,1849,4048,79-
26 abr 202449,3249,3848,9649,1648,56-
25 abr 202449,8249,8248,4848,9448,34-
24 abr 202453,7053,7049,8650,0049,38-
23 abr 202451,3053,5051,3053,5052,84-
22 abr 202450,1051,4049,7051,2550,62-
19 abr 202449,4050,0049,3449,7449,13-
18 abr 202449,2249,7448,7449,5848,97-
17 abr 202449,1049,1848,6448,9448,34-
16 abr 202449,3449,5048,9449,5048,89-
15 abr 202449,7050,0049,4249,6249,01-
12 abr 202449,5449,9849,1649,2648,65-
11 abr 202449,9849,9848,6449,4448,83-
10 abr 202449,8249,9849,2249,9649,35-
09 abr 202449,7649,7649,3249,6649,05-
08 abr 202449,3049,9248,7649,8649,25-
05 abr 202449,1849,5648,6849,3048,69-
04 abr 202450,5050,7549,2249,2248,61-
03 abr 202450,6050,7550,2550,4549,83-
02 abr 202451,1551,4550,6550,8550,22-
28 mar 202451,7651,7651,1251,1250,49-
27 mar 202451,5851,9651,5851,9251,28-
26 mar 202452,0252,0251,2651,5050,87-
25 mar 202452,3652,3651,9251,9251,28-
22 mar 202451,1452,4651,1452,4251,77-
21 mar 202451,4851,5651,2651,2650,63-
20 mar 202451,0251,4650,8851,2450,61-
19 mar 202451,7851,7850,8851,0650,43-
18 mar 202453,0253,0251,8051,8051,16-
15 mar 202452,7853,1652,7652,9652,31-
14 mar 202452,8852,9652,5852,6852,03-
13 mar 202453,1853,3252,8452,8452,19-
12 mar 202453,0253,1652,6253,1452,49-
11 mar 202452,4852,8452,4852,8452,19-
08 mar 202452,6052,9252,5852,6652,01-
07 mar 202451,7652,7251,7652,6251,97-
06 mar 202451,7452,1051,4051,9851,34-
05 mar 202451,5451,9851,5451,5850,95-
04 mar 202452,0452,0451,7251,7651,12-
01 mar 202452,1052,1051,1652,0451,40-
29 feb 202450,8051,9050,8051,9051,26-
28 feb 202451,0051,2650,6250,7250,10-
27 feb 202451,5451,5850,8450,9450,31-
26 feb 202452,7452,9251,4651,6851,04-
23 feb 202451,7652,9051,7652,8652,21-
22 feb 202452,4852,8251,2251,7851,14-
21 feb 202452,2652,2651,4852,2051,56-
20 feb 202451,1452,2851,1452,1651,52-
19 feb 202450,8651,2450,5051,2450,61-
16 feb 202450,9451,0250,7250,8450,21-
15 feb 202450,7450,8850,5250,8850,25-
14 feb 202450,2650,6450,2650,6049,98-
13 feb 202450,5050,6450,0650,1449,52-
12 feb 202450,7650,7650,2450,5649,94-
09 feb 202450,4050,7850,3650,7650,14-
08 feb 202450,5650,7450,0250,4449,82-
07 feb 202451,1251,2250,4450,5649,94-
06 feb 202451,1251,2250,7851,1250,49-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...