Mercados españoles cerrados en 2 hrs 47 min

Realtech AG (RTC.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,2400+0,0400 (+3,33%)
A partir del 02:18PM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20241,22001,24001,22001,24001,2400100
08 may 20241,25001,25001,20001,20001,2000-
07 may 20241,29001,29001,23001,23001,2300-
06 may 20241,28001,29001,27001,27001,2700-
03 may 20241,26001,29001,26001,28001,2800100
02 may 20241,22001,31001,22001,27001,2700-
30 abr 20241,18001,23001,18001,23001,2300-
29 abr 20241,14001,18001,14001,18001,1800-
26 abr 20241,09001,14001,09001,14001,1400-
25 abr 20241,15001,15001,09001,09001,0900-
24 abr 20241,15001,20001,14001,15001,1500-
23 abr 20241,15001,16001,13001,15001,1500-
22 abr 20241,09001,17001,09001,16001,1600-
19 abr 20241,17001,17001,06001,11001,1100-
18 abr 20241,15001,17001,15001,16001,1600-
17 abr 20241,17001,18001,15001,15001,1500-
16 abr 20241,17001,21001,16001,17001,1700-
15 abr 20241,13001,17001,13001,17001,1700-
12 abr 20241,19001,20001,11001,16001,1600-
11 abr 20241,16001,21001,15001,21001,2100-
10 abr 20241,18001,18001,12001,16001,1600400
09 abr 20241,20001,20001,15001,18001,1800-
08 abr 20241,15001,20001,15001,19001,1900-
05 abr 20241,13001,17001,12001,13001,1300-
04 abr 20241,12001,15001,10001,13001,1300400
03 abr 20241,10001,17001,10001,12001,1200-
02 abr 20241,05001,10001,03001,10001,1000-
28 mar 20240,93001,05000,93001,05001,0500-
27 mar 20240,91000,93000,91000,93000,9300-
26 mar 20240,93000,93000,91000,91000,9100-
25 mar 20240,92500,93000,92000,93000,9300-
22 mar 20240,92500,92500,92000,92500,9250-
21 mar 20240,92500,93000,92000,92500,9250-
20 mar 20240,92500,92500,91500,92500,9250-
19 mar 20240,92500,92500,91500,91500,9150-
18 mar 20240,92000,92500,91500,92500,9250-
15 mar 20240,92500,92500,90500,92000,9200-
14 mar 20240,89000,93500,89000,92500,9250-
13 mar 20240,89000,89500,89000,89000,8900-
12 mar 20240,90500,91000,89000,89000,8900-
11 mar 20240,93000,93000,90500,90500,9050-
08 mar 20240,94000,94000,93500,93500,9350-
07 mar 20240,91000,94000,91000,94000,9400-
06 mar 20240,91500,92000,90000,91000,9100-
05 mar 20240,92000,92000,91500,92000,9200-
04 mar 20240,90500,92000,89500,92000,9200-
01 mar 20240,92000,93500,90500,90500,9050-
29 feb 20240,89500,92000,87000,90500,9050-
28 feb 20240,81500,81500,80000,80500,8050-
27 feb 20240,80500,81500,80000,81500,8150-
26 feb 20240,90000,90000,78500,80500,8050-
23 feb 20240,87000,90000,86500,90000,9000-
22 feb 20240,86500,87000,86500,87000,8700-
21 feb 20240,86500,86500,86000,86500,8650-
20 feb 20240,87000,87000,86000,86500,8650-
19 feb 20240,87000,87000,86500,87000,8700-
16 feb 20240,93000,93000,86500,87000,8700-
15 feb 20240,90000,93000,90000,92500,9250-
14 feb 20240,89500,90500,87500,90000,9000-
13 feb 20240,87000,89500,87000,89500,8950-
12 feb 20240,89500,90000,87000,87000,8700-
09 feb 20240,87000,89500,87000,89500,8950-
08 feb 20240,90000,90000,87000,87000,8700-
07 feb 20240,89500,89500,88500,88500,8850-
06 feb 20240,89500,89500,88500,89500,8950-
05 feb 20240,90000,90000,89000,89500,8950-
02 feb 20240,90000,90500,89500,90500,9050-
01 feb 20240,89500,90500,84000,90000,9000-
31 ene 20240,90500,90500,89500,89500,8950-
30 ene 20240,90500,91000,90500,90500,9050-
29 ene 20240,90500,91000,90500,91000,9100-
26 ene 20240,92000,92000,87500,90500,9050-
25 ene 20240,86000,92000,86000,92000,9200-
24 ene 20240,91000,91000,85000,85000,8500-
23 ene 20240,90000,91000,90000,91000,9100-
22 ene 20240,93000,93000,91000,91500,9150-
19 ene 20240,92500,93500,92500,92500,9250-
18 ene 20240,92500,92500,91500,92500,9250-
17 ene 20240,91500,92500,91500,92500,9250-
16 ene 20240,91000,91500,91000,91000,9100-
15 ene 20240,91000,95000,91000,91000,9100-
12 ene 20240,89000,91500,87500,91500,9150-
11 ene 20240,95500,96000,85500,89000,8900-
10 ene 20240,89500,97000,89500,95500,9550-
09 ene 20240,94000,94500,92000,93000,9300-
08 ene 20240,94500,94500,94000,94000,9400-
05 ene 20240,96000,99000,90500,94500,94501000
04 ene 20240,96500,98000,96000,98000,9800-
03 ene 20241,00001,02000,96500,96500,9650-
02 ene 20241,01001,01000,98501,01001,0100-
29 dic 20230,98001,00000,98000,98500,9850-
28 dic 20230,98500,98500,97000,97000,9700-
27 dic 20230,98500,99000,97000,98500,9850-
22 dic 20230,98500,98500,98000,98500,9850-
21 dic 20230,98000,98500,97500,98500,9850-
20 dic 20230,98000,98000,97500,98000,9800-
19 dic 20230,99500,99500,97500,98000,9800-
18 dic 20231,00001,02000,98500,99500,9950-
15 dic 20231,04001,04000,99501,01001,0100-
14 dic 20230,98501,06000,98501,05001,0500-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...