Mercados españoles abiertos en 1 hr 26 mins
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.254,15 +51,78 (+0,14%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,94 +0,36 (+0,43%) Bitcoin EUR
57.216,33 -1.118,95 (-1,92%)
Longfor Group Holdings Limited (RLF.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 07 may 2024 | 1,4070 | 1,4070 | 1,4070 | 1,4070 | 1,4070 | - |
| 06 may 2024 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | - |
| 03 may 2024 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | - |
| 02 may 2024 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | - |
| 30 abr 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 29 abr 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
| 26 abr 2024 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | - |
| 25 abr 2024 | 1,0750 | 1,0750 | 1,0740 | 1,0740 | 1,0740 | - |
| 24 abr 2024 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | - |
| 23 abr 2024 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | - |
| 22 abr 2024 | 1,0250 | 1,0250 | 1,0230 | 1,0230 | 1,0230 | - |
| 19 abr 2024 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | - |
| 18 abr 2024 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | - |
| 17 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 16 abr 2024 | 1,0770 | 1,0770 | 1,0730 | 1,0730 | 1,0730 | - |
| 15 abr 2024 | 1,0600 | 1,0710 | 1,0600 | 1,0710 | 1,0710 | - |
| 12 abr 2024 | 1,0910 | 1,0940 | 1,0910 | 1,0940 | 1,0940 | - |
| 11 abr 2024 | 1,1750 | 1,1750 | 1,1700 | 1,1700 | 1,1700 | - |
| 10 abr 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 09 abr 2024 | 1,1650 | 1,1650 | 1,1550 | 1,1550 | 1,1550 | - |
| 08 abr 2024 | 1,1560 | 1,1560 | 1,1540 | 1,1540 | 1,1540 | - |
| 05 abr 2024 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | - |
| 04 abr 2024 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | - |
| 03 abr 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 02 abr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 28 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 27 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 26 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 3487 |
| 25 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 22 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 21 mar 2024 | 1,2100 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | - |
| 20 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 19 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 18 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 15 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 14 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 13 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 12 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 11 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 08 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 07 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 06 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 05 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 04 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 01 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 29 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 28 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 27 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 26 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 23 feb 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 22 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 21 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 20 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 19 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 16 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 15 feb 2024 | 0,9650 | 0,9850 | 0,9650 | 0,9850 | 0,9850 | 1 |
| 14 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 13 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 12 feb 2024 | 0,9650 | 0,9750 | 0,9650 | 0,9750 | 0,9750 | - |
| 09 feb 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | - |
| 08 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 07 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 06 feb 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0400 | - |
| 05 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 02 feb 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
| 01 feb 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 31 ene 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 30 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 29 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 26 ene 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 25 ene 2024 | 1,0500 | 1,1700 | 1,0500 | 1,0800 | 1,0800 | 2000 |
| 24 ene 2024 | 0,9550 | 1,0800 | 0,9550 | 1,0800 | 1,0800 | 24.000 |
| 23 ene 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | - |
| 22 ene 2024 | 0,8900 | 0,9600 | 0,8900 | 0,9600 | 0,9600 | 2000 |
| 19 ene 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
| 18 ene 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 17 ene 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 4400 |
| 16 ene 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 15 ene 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 12 ene 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | - |
| 11 ene 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2000 | 1,2000 | 753 |
| 10 ene 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 09 ene 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 08 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 05 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 04 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 03 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 02 ene 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | - |
| 29 dic 2023 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | - |
| 29 dic 2023 | 0.3521 Dividendo | |||||
| 28 dic 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,0579 | - |
| 27 dic 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,0054 | - |
| 22 dic 2023 | 1,3900 | 1,4900 | 1,3900 | 1,4900 | 1,1179 | 766 |
| 21 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0504 | - |
| 20 dic 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,0354 | - |
| 19 dic 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,0354 | - |
| 18 dic 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,0879 | - |
| 15 dic 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,1104 | - |
| 14 dic 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,0429 | - |
| *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.