Mercados españoles abiertos en 4 hrs 23 min

RTL Group SA (RRTL.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,20-0,30 (-0,98%)
Al cierre: 09:45PM CEST
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202430,4530,4530,0030,2030,203072
07 jun 202430,9031,0530,4530,5030,501670
06 jun 202430,9031,2030,8031,0031,008824
05 jun 202431,0531,1530,8530,9030,90214
04 jun 202430,9531,1530,8030,9030,903390
03 jun 202430,9531,3530,9030,9530,953080
31 may 202429,5030,7529,5030,5030,503965
30 may 202429,0529,7029,0029,5029,501153
29 may 202429,3529,4028,9029,1029,105018
28 may 202429,4529,7529,3529,5029,50808
27 may 202429,3529,5029,2529,4029,402047
24 may 202429,1529,6029,1029,3529,35636
23 may 202429,5530,0029,3029,3529,35781
22 may 202429,8530,0529,5029,5529,551048
21 may 202430,1030,2529,8029,8529,852215
20 may 202430,3030,3030,1030,1030,10684
17 may 202429,9030,5029,9030,2030,2016.492
16 may 202429,9030,2529,9029,9529,952884
15 may 202429,5530,1029,5529,8529,853486
14 may 202429,6029,7529,5029,5529,552147
13 may 202429,7529,9029,5529,6029,602191
10 may 202429,6029,9529,4529,7029,7018.252
09 may 202429,7029,9029,6029,6029,60663
08 may 202429,4529,8029,4029,7529,753482
07 may 202429,4529,7529,4029,4029,406283
06 may 202429,6529,7529,3529,4529,452192
03 may 202429,1029,7529,1029,5029,507703
02 may 202429,0029,4028,9028,9028,902404
30 abr 202429,3529,4028,6528,9028,908100
29 abr 202429,4529,4529,0529,3529,355174
26 abr 202429,1529,6029,1529,3029,305737
25 abr 202429,2529,7029,0029,1029,1010.352
25 abr 20242.75 Dividendo
24 abr 202431,9532,3031,6031,6528,904872
23 abr 202431,6032,7531,5031,9029,1318.486
22 abr 202431,0031,9030,9031,7028,9514.480
19 abr 202430,9530,9530,4530,6527,9913.345
18 abr 202431,1531,1530,7530,9528,264323
17 abr 202430,6531,0530,6530,8028,1212.342
16 abr 202431,1031,2030,7030,7528,0812.863
15 abr 202431,1531,4531,0031,1528,4412.107
12 abr 202431,4531,6031,0031,1528,448330
11 abr 202431,2531,5531,1531,5028,764276
10 abr 202431,3031,5030,9531,2028,4910.033
09 abr 202431,3031,5031,1531,3028,587290
08 abr 202431,2031,3531,1531,3028,584988
05 abr 202431,3531,3531,0031,2028,4910.980
04 abr 202431,3031,5031,2031,2528,533654
03 abr 202431,5031,7031,2531,4028,675980
02 abr 202431,4031,7531,1031,3528,635598
28 mar 202431,7231,7631,2831,3028,583157
27 mar 202431,1631,6831,0031,6028,852515
26 mar 202431,0431,2030,8631,0428,343060
25 mar 202431,2031,2030,8030,9628,277152
22 mar 202431,2031,2830,8430,9628,275999
21 mar 202431,7032,1631,1831,2428,535430
20 mar 202430,4231,5830,4031,5828,843380
19 mar 202430,4830,6630,1630,4827,835263
18 mar 202430,5630,6030,0030,3627,7214.946
15 mar 202430,9431,3230,3430,3827,7417.824
14 mar 202433,0033,0029,8830,8228,1445.143
13 mar 202433,8633,9033,3233,3630,462801
12 mar 202433,6034,1233,5033,8030,864246
11 mar 202433,2233,5032,7433,5030,591020
08 mar 202433,0233,4032,9033,1230,24900
07 mar 202432,8433,0632,4832,7629,917033
06 mar 202432,9833,1032,6832,8630,003882
05 mar 202433,1433,1832,5432,8429,995717
04 mar 202434,2834,3233,1033,1230,243011
01 mar 202434,2834,4634,1234,2631,285260
29 feb 202434,1434,3034,0834,1031,142126
28 feb 202434,4034,4234,0834,1031,141754
27 feb 202434,2434,4433,9434,2831,302580
26 feb 202434,5634,5834,1234,1631,195360
23 feb 202434,5434,6234,2634,4231,433400
22 feb 202434,7634,7834,3434,5431,545862
21 feb 202434,1834,5834,1434,5031,501251
20 feb 202434,8634,9634,0834,1431,172075
19 feb 202435,0435,0434,5834,9631,926289
16 feb 202435,0035,1834,6435,0231,981837
15 feb 202435,4035,4834,9035,0432,001470
14 feb 202435,0235,8834,9435,4032,323299
13 feb 202435,1435,4034,8435,0231,981580
12 feb 202435,0435,2634,8235,0832,032670
09 feb 202435,0435,1434,6434,7831,764980
08 feb 202435,0435,2434,7635,0632,01526
07 feb 202435,1035,5434,9635,1232,073251
06 feb 202435,5435,5435,1435,1432,09685
05 feb 202435,4635,7435,4035,6032,513633
02 feb 202435,8036,0035,3435,3432,277914
01 feb 202435,6435,8035,3835,6632,561998
31 ene 202435,8435,9635,6435,6632,564754
30 ene 202436,1036,2635,6435,8432,731450
29 ene 202435,9836,2635,7636,1032,96900
26 ene 202436,1836,3235,9836,0232,891157
25 ene 202436,1836,6636,1036,3233,169319
24 ene 202435,7236,3235,7236,1633,026800
23 ene 202435,3835,8235,3635,5232,431231
22 ene 202435,0235,5034,8035,3232,254302
19 ene 202435,2835,6035,1035,2432,182530
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...