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
57.496,57 +623,02 (+1,10%)
Ramsay Health Care Ltd (RMY.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:07AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 27 jun 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 26 jun 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 25 jun 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 24 jun 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 21 jun 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 20 jun 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 19 jun 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 18 jun 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 17 jun 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 14 jun 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 13 jun 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 12 jun 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 11 jun 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 10 jun 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 07 jun 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 06 jun 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 05 jun 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 04 jun 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 03 jun 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 31 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 30 may 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 29 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 28 may 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 27 may 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 24 may 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 23 may 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 22 may 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 21 may 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 20 may 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 17 may 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 16 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 15 may 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 14 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 13 may 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 10 may 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 09 may 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 08 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 07 may 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 06 may 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 03 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 02 may 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 30 abr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 29 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 26 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 25 abr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 24 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 23 abr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 22 abr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 19 abr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 18 abr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 17 abr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 16 abr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 15 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 12 abr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 11 abr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 10 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 09 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 08 abr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 05 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 04 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 03 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 02 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 28 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 27 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 26 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 25 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 22 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 21 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 20 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 19 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 18 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 15 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 14 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 13 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 12 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 11 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 11 mar 2024 | 0.4 Dividendo | |||||
| 08 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,40 | - |
| 07 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,60 | - |
| 06 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,20 | - |
| 05 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,41 | - |
| 04 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,21 | - |
| 01 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,02 | - |
| 29 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,21 | - |
| 28 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,04 | - |
| 27 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,04 | - |
| 26 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,24 | - |
| 23 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,04 | - |
| 22 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,04 | - |
| 21 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,04 | - |
| 20 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,04 | - |
| 19 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,24 | - |
| 16 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,03 | - |
| 15 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,63 | - |
| 14 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,44 | - |
| 13 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,83 | - |
| 12 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,24 | - |
| 09 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,24 | - |
| 08 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,04 | - |
| *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.