Mercados españoles abiertos en 22 mins

Rubis (RUI.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,50-0,24 (-0,73%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202432,8832,8832,4032,5032,5099.621
23 abr 202432,9632,9832,5632,7432,74114.231
22 abr 202432,7032,9632,5232,8232,82133.793
19 abr 202432,3432,3831,9432,3832,38298.492
18 abr 202432,9432,9632,4632,5632,56169.687
17 abr 202432,7633,2432,6432,8032,80219.159
16 abr 202433,0033,1431,5632,8032,80445.862
15 abr 202433,7433,8433,3833,4633,46204.685
12 abr 202434,1034,3033,6433,7433,74275.450
11 abr 202433,5234,1033,4233,8033,80252.796
10 abr 202433,7433,9233,2033,6033,60225.213
09 abr 202434,0834,2433,7633,7633,76152.329
08 abr 202434,0234,2033,8434,0434,04321.942
05 abr 202433,2633,8033,1833,6833,68272.747
04 abr 202434,1034,1833,3433,6633,66367.215
03 abr 202433,2034,2832,7434,1634,16527.595
02 abr 202433,1833,9833,0433,0433,04696.949
28 mar 202432,4033,5632,4032,7432,74588.098
27 mar 202432,2432,5231,8432,1832,18821.552
26 mar 202429,1231,6828,9031,6031,601.139.488
25 mar 202427,4228,2827,3628,1028,10524.806
22 mar 202427,4027,6827,3427,4027,40183.347
21 mar 202427,7627,8027,3827,4227,42194.512
20 mar 202427,3027,7427,3027,6427,64236.786
19 mar 202427,3627,5227,2427,4227,42241.939
18 mar 202427,2427,4627,0227,3227,32175.386
15 mar 202426,9427,3226,7827,0027,001.517.271
14 mar 202426,7027,0026,6226,8426,84216.176
13 mar 202426,7427,1826,6226,6226,62302.328
12 mar 202426,7827,0426,2026,2426,24323.241
11 mar 202426,9627,2226,3626,7026,70311.988
08 mar 202426,1027,2225,4627,1027,10950.574
07 mar 202424,6425,3824,5625,2825,28198.253
06 mar 202424,8024,9824,6824,7824,78245.919
05 mar 202424,7624,8624,5424,8624,86110.326
04 mar 202424,5024,8424,4824,7624,76171.275
01 mar 202424,3624,5024,1224,4424,44194.720
29 feb 202424,8624,9424,2624,3224,32391.724
28 feb 202425,0225,1424,9424,9424,94280.464
27 feb 202424,6024,9224,5824,9224,92196.028
26 feb 202424,5624,6824,5224,6024,60231.271
23 feb 202424,6224,6824,5624,6024,60132.926
22 feb 202424,6624,7624,5224,6224,62199.955
21 feb 202424,3624,5624,2024,5224,52138.636
20 feb 202424,3024,4824,1824,3624,36119.489
19 feb 202424,4224,6024,1824,3224,32253.935
16 feb 202424,0024,5823,9624,5824,58267.444
15 feb 202423,7023,9023,6623,9023,90148.604
14 feb 202423,3823,9423,3623,6623,66173.748
13 feb 202423,3023,6423,0823,3223,32195.076
12 feb 202423,0423,3622,9823,2823,28161.102
09 feb 202423,1623,2423,0623,0623,06275.137
08 feb 202423,1623,2623,0623,1623,16228.155
07 feb 202423,3423,4023,1023,1823,18262.163
06 feb 202423,1023,3623,0623,3623,36140.180
05 feb 202423,2223,3023,0023,0623,06278.917
02 feb 202423,2423,5223,1823,1823,18112.791
01 feb 202423,3823,4223,0823,2023,20104.834
31 ene 202423,4823,5823,4023,4623,46118.203
30 ene 202423,6023,6623,4023,5023,5083.416
29 ene 202423,7223,7623,5623,6023,6067.509
26 ene 202423,5423,7623,4823,6823,68104.789
25 ene 202423,5823,6423,2823,3823,3888.390
24 ene 202423,4023,6223,3223,6223,62119.523
23 ene 202423,4623,5623,2823,3023,30146.857
22 ene 202423,0823,4623,0823,3223,32120.255
19 ene 202423,3023,4022,9622,9622,96145.944
18 ene 202423,1623,3022,9623,2223,22184.198
17 ene 202423,2823,2822,8023,1423,14171.720
16 ene 202423,6423,8423,4423,4423,44122.760
15 ene 202423,5823,7023,5023,6823,68104.265
12 ene 202423,5023,8223,5023,6223,62155.845
11 ene 202423,4223,6223,3223,4023,40165.412
10 ene 202423,0423,4022,9023,4023,40315.757
09 ene 202423,1623,2823,0623,1023,10135.694
08 ene 202423,0423,2422,8023,1623,16138.918
05 ene 202423,2023,2022,8023,1023,10132.743
04 ene 202422,7823,2622,7623,2623,26179.189
03 ene 202422,5622,6622,5022,6422,64184.717
02 ene 202422,6022,9022,5422,6222,62145.436
29 dic 202322,6222,6822,5022,5022,50125.569
28 dic 202322,6622,7822,5022,5822,58157.369
27 dic 202322,6422,7422,5822,6022,60134.938
22 dic 202322,5422,6822,5022,5622,56132.660
21 dic 202322,5422,5822,3822,5422,54150.995
20 dic 202322,5622,7022,5222,6022,60154.725
19 dic 202322,4622,6022,4422,5422,54194.154
18 dic 202322,5022,6222,2622,5222,52191.861
15 dic 202322,5622,8022,5022,5622,56669.271
14 dic 202322,4022,7222,3022,4822,48303.338
13 dic 202322,0022,3021,9422,2022,20344.766
12 dic 202322,1422,2021,9022,0222,02327.869
11 dic 202322,0222,1621,9022,1222,12129.633
08 dic 202321,9822,1421,9222,1022,10191.025
07 dic 202321,9422,1221,7622,0022,00205.564
06 dic 202322,3222,3422,0222,0222,02192.453
05 dic 202322,2822,4422,2222,3222,32112.651
04 dic 202322,5822,7422,3022,3622,36124.727
01 dic 202322,3222,5822,2822,5422,54121.555
30 nov 202322,2222,5022,1222,3022,30217.488
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...