Mercados españoles abiertos en 42 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.207,48 +402,83 (+1,04%) Dólar/Euro
1,0740 +0,0003 (+0,03%) Petróleo Brent
86,04 +0,03 (+0,03%) Bitcoin EUR
56.813,42 -1.162,45 (-2,01%)
RealTech AG (RTC.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1700 | 1,1700 | 1062 |
| 21 jun 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1900 | 1,1900 | 4413 |
| 20 jun 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 19 jun 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 78 |
| 18 jun 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 100 |
| 17 jun 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 533 |
| 14 jun 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 13 jun 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 12 jun 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 1000 |
| 11 jun 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 373 |
| 10 jun 2024 | 1,2500 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | 2173 |
| 07 jun 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 06 jun 2024 | 1,1600 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 2895 |
| 05 jun 2024 | 1,1600 | 1,2500 | 1,1600 | 1,2100 | 1,2100 | 606 |
| 04 jun 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 73 |
| 03 jun 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 31 may 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 273 |
| 30 may 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 29 may 2024 | 1,1800 | 1,2600 | 1,1800 | 1,2600 | 1,2600 | 2749 |
| 28 may 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 1410 |
| 27 may 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2100 | 1,2100 | 1249 |
| 24 may 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 1000 |
| 23 may 2024 | 1,2900 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 190 |
| 22 may 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 21 may 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 9073 |
| 20 may 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 17 may 2024 | 1,2800 | 1,3300 | 1,2100 | 1,2500 | 1,2500 | 31.811 |
| 16 may 2024 | 1,2800 | 1,2900 | 1,2100 | 1,2300 | 1,2300 | 4653 |
| 15 may 2024 | 1,3300 | 1,3600 | 1,2200 | 1,2500 | 1,2500 | 5814 |
| 14 may 2024 | 1,2900 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 6527 |
| 13 may 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 6973 |
| 10 may 2024 | 1,2400 | 1,3200 | 1,2100 | 1,2400 | 1,2400 | 8948 |
| 09 may 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 250 |
| 08 may 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 1500 |
| 07 may 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 16.504 |
| 06 may 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 03 may 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 5144 |
| 02 may 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | 1184 |
| 30 abr 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 7875 |
| 29 abr 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 150 |
| 26 abr 2024 | 1,0500 | 1,1500 | 1,0500 | 1,1500 | 1,1500 | 2246 |
| 25 abr 2024 | 1,1100 | 1,1400 | 1,0900 | 1,0900 | 1,0900 | 2295 |
| 24 abr 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 4000 |
| 23 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 22 abr 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 1500 |
| 19 abr 2024 | 1,1500 | 1,1500 | 1,0600 | 1,0600 | 1,0600 | 2381 |
| 18 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 17 abr 2024 | 1,1400 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 400 |
| 16 abr 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 2900 |
| 15 abr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 12 abr 2024 | 1,2000 | 1,2000 | 1,1100 | 1,1100 | 1,1100 | 2420 |
| 11 abr 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 550 |
| 10 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 09 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 08 abr 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1800 | 1,1800 | 2068 |
| 05 abr 2024 | 1,1600 | 1,2100 | 1,1400 | 1,1500 | 1,1500 | 6631 |
| 04 abr 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 99 |
| 03 abr 2024 | 1,1500 | 1,2200 | 1,1100 | 1,1100 | 1,1100 | 4450 |
| 02 abr 2024 | 1,0300 | 1,1100 | 1,0300 | 1,1100 | 1,1100 | 10.889 |
| 28 mar 2024 | 0,9450 | 1,2500 | 0,9400 | 0,9900 | 0,9900 | 64.481 |
| 27 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 26 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 25 mar 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
| 22 mar 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 995 |
| 21 mar 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 227 |
| 20 mar 2024 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | - |
| 19 mar 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 18 mar 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 15 mar 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 14 mar 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | - |
| 13 mar 2024 | 0,8800 | 0,9050 | 0,8800 | 0,9050 | 0,9050 | 5 |
| 12 mar 2024 | 0,9000 | 0,9000 | 0,8900 | 0,8900 | 0,8900 | 2048 |
| 11 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 08 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 07 mar 2024 | 0,9000 | 0,9700 | 0,9000 | 0,9400 | 0,9400 | 572 |
| 06 mar 2024 | 0,9150 | 0,9400 | 0,9100 | 0,9400 | 0,9400 | 11.887 |
| 05 mar 2024 | 0,9100 | 0,9200 | 0,9100 | 0,9200 | 0,9200 | 2000 |
| 04 mar 2024 | 0,9050 | 0,9100 | 0,9050 | 0,9100 | 0,9100 | 6600 |
| 01 mar 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
| 29 feb 2024 | 0,9100 | 0,9500 | 0,9100 | 0,9250 | 0,9250 | 10.357 |
| 28 feb 2024 | 0,7900 | 0,7900 | 0,7900 | 0,7900 | 0,7900 | - |
| 27 feb 2024 | 0,8150 | 0,8150 | 0,8150 | 0,8150 | 0,8150 | - |
| 26 feb 2024 | 0,8500 | 0,8500 | 0,7500 | 0,7900 | 0,7900 | 7951 |
| 23 feb 2024 | 0,8950 | 0,9000 | 0,8950 | 0,9000 | 0,9000 | 2900 |
| 22 feb 2024 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | - |
| 21 feb 2024 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | - |
| 20 feb 2024 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | - |
| 19 feb 2024 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | - |
| 16 feb 2024 | 0,8800 | 0,8800 | 0,8650 | 0,8650 | 0,8650 | 2000 |
| 15 feb 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 14 feb 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 13 feb 2024 | 0,8450 | 0,8850 | 0,8450 | 0,8850 | 0,8850 | 40 |
| 12 feb 2024 | 0,9050 | 0,9100 | 0,8600 | 0,8600 | 0,8600 | 2230 |
| 09 feb 2024 | 0,8650 | 0,9000 | 0,8650 | 0,9000 | 0,9000 | 11 |
| 08 feb 2024 | 0,9400 | 0,9400 | 0,8600 | 0,8600 | 0,8600 | 125 |
| 07 feb 2024 | 0,8500 | 0,9300 | 0,8500 | 0,9000 | 0,9000 | 610 |
| 06 feb 2024 | 0,8400 | 0,8850 | 0,8400 | 0,8850 | 0,8850 | 154 |
| 05 feb 2024 | 0,9250 | 0,9250 | 0,8650 | 0,8950 | 0,8950 | 747 |
| 02 feb 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | - |
| 01 feb 2024 | 0,8700 | 0,9250 | 0,7900 | 0,9000 | 0,9000 | 11.313 |
| *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.