Mercados españoles abiertos en 5 hrs 12 min

Randstad N.V. (RSH.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,20-2,17 (-4,89%)
Al cierre: 03:29PM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202442,4642,4642,2042,2042,20118
26 jun 202444,3744,3744,3744,3744,37-
25 jun 202445,2745,2745,2745,2745,27-
24 jun 202445,3945,3945,3945,3945,39-
21 jun 202445,9845,9845,9845,9845,98-
20 jun 202445,9045,9045,9045,9045,90-
19 jun 202445,8545,8545,8545,8545,85-
18 jun 202445,6845,6845,6845,6845,68-
17 jun 202445,5345,5345,5345,5345,53-
14 jun 202446,4046,4046,4046,4046,40-
13 jun 202446,5346,5346,5346,5346,53-
12 jun 202446,5146,5146,5146,5146,51-
11 jun 202447,0347,0347,0347,0347,03-
10 jun 202447,1247,1246,8946,8946,89123
07 jun 202447,9347,9347,9347,9347,93-
06 jun 202447,9547,9547,9547,9547,95-
05 jun 202448,9048,9048,1248,1248,1210
04 jun 202448,2848,6948,2848,6948,69200
03 jun 202448,7348,7348,7348,7348,73-
31 may 202448,7248,7248,7248,7248,72-
30 may 202448,6048,6048,6048,6048,60-
29 may 202449,4849,4849,4849,4849,48-
28 may 202450,3050,3050,3050,3050,30-
27 may 202449,8850,3449,8850,3450,3473
24 may 202449,9449,9449,9449,9449,94-
23 may 202450,0250,0250,0250,0250,02-
22 may 202450,1250,1250,1250,1250,12-
21 may 202450,6450,6450,4650,4650,46500
20 may 202450,6250,6250,6250,6250,62-
17 may 202450,2850,2850,2850,2850,28-
16 may 202450,3250,3250,3250,3250,32-
15 may 202450,7650,7650,7650,7650,76-
14 may 202449,7749,7749,7749,7749,77-
13 may 202449,1549,1549,1549,1549,15-
10 may 202447,8847,8847,8847,8847,88-
09 may 202447,2647,2647,2647,2647,26-
08 may 202447,2947,2947,2947,2947,29-
07 may 202446,7446,7446,7446,7446,74-
06 may 202446,7346,7346,7346,7346,73-
03 may 202446,5646,5646,5646,5646,56-
02 may 202446,9347,0846,9347,0047,002300
30 abr 202447,1347,1347,1347,1347,13-
29 abr 202446,5546,5546,5546,5546,55-
26 abr 202445,9545,9545,9545,9545,95-
25 abr 202446,2046,2046,2046,2046,20-
24 abr 202445,3845,3845,3845,3845,38-
23 abr 202447,9647,9647,9647,9647,96-
22 abr 202448,3248,3248,3248,3248,32-
19 abr 202447,6047,6047,6047,6047,60-
18 abr 202447,1847,1847,1847,1847,18-
17 abr 202446,5146,5146,5146,5146,51-
16 abr 202447,7147,7147,7147,7147,71-
15 abr 202448,4948,4948,4948,4948,49-
12 abr 202448,4548,4548,4548,4548,45-
11 abr 202448,7248,7248,7248,7248,72-
10 abr 202449,1249,1249,1249,1249,12-
09 abr 202448,3448,3448,3448,3448,34-
08 abr 202447,7747,7747,7747,7747,77-
05 abr 202448,0348,0348,0348,0348,03-
04 abr 202447,4547,4547,4547,4547,45-
03 abr 202447,7147,7147,7147,7147,71-
02 abr 202448,5548,5548,5548,5548,55-
28 mar 202449,3149,3149,3149,3149,31-
28 mar 20242.28 Dividendo
27 mar 202451,4251,9851,4251,9849,7021
26 mar 202451,0051,0051,0051,0048,76-
25 mar 202451,1451,1451,1451,1448,90-
22 mar 202451,8651,8651,8651,8649,59-
21 mar 202451,3851,3851,3851,3849,13-
20 mar 202450,5250,5250,5250,5248,30-
19 mar 202450,8050,8050,7050,7048,4811
18 mar 202450,4850,4850,4850,4848,27-
15 mar 202450,2050,2050,2050,2048,00-
14 mar 202450,4850,4850,4850,4848,27-
13 mar 202451,0851,0851,0851,0848,84-
12 mar 202451,0251,0251,0251,0248,78-
11 mar 202450,5450,5450,5450,5448,32-
08 mar 202450,7850,7850,7850,7848,55-
07 mar 202450,3650,3650,3650,3648,15-
06 mar 202450,3050,6050,3050,6048,3884
05 mar 202450,5050,5050,5050,5048,28-
04 mar 202451,1851,1850,0050,0047,81100
01 mar 202451,1451,1450,9050,9048,676
29 feb 202451,0251,0251,0251,0248,78-
28 feb 202451,1651,1651,1651,1648,92-
27 feb 202450,7050,7450,7050,7448,51200
26 feb 202451,3251,3250,7650,7648,5345
23 feb 202451,4851,4851,4851,4849,22-
22 feb 202451,6451,6451,6451,6449,37-
21 feb 202450,7850,7850,7850,7848,55-
20 feb 202451,4451,4451,4451,4449,18-
19 feb 202451,3051,3051,3051,3049,05-
16 feb 202452,6852,6852,6852,6850,37-
15 feb 202452,9852,9852,9852,9850,66150
14 feb 202452,4252,4252,4252,4250,12-
13 feb 202452,8052,8052,8052,8050,48-
12 feb 202452,6052,6052,6052,6050,29-
09 feb 202452,3252,3252,0052,0049,72120
08 feb 202452,5252,5252,1652,3050,01510
07 feb 202453,4053,4053,4053,4051,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...