Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.596,46 -796,39 (-1,39%)
Reliance Worldwide Corporation Limited (RWC.AX)
ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
Al cierre: 04:10PM AEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4,5500 | 4,5800 | 4,5200 | 4,5200 | 4,5200 | 977.281 |
| 27 jun 2024 | 4,4300 | 4,5400 | 4,4300 | 4,5400 | 4,5400 | 2.279.155 |
| 26 jun 2024 | 4,5200 | 4,5200 | 4,4050 | 4,4700 | 4,4700 | 3.480.748 |
| 25 jun 2024 | 4,5800 | 4,5900 | 4,5200 | 4,5600 | 4,5600 | 1.964.263 |
| 24 jun 2024 | 4,6100 | 4,6400 | 4,5200 | 4,5200 | 4,5200 | 1.338.000 |
| 21 jun 2024 | 4,6700 | 4,6700 | 4,4400 | 4,5800 | 4,5800 | 5.817.965 |
| 20 jun 2024 | 4,4000 | 4,6600 | 4,3700 | 4,6200 | 4,6200 | 4.719.567 |
| 19 jun 2024 | 4,7300 | 4,7500 | 4,5600 | 4,5600 | 4,5600 | 2.778.683 |
| 18 jun 2024 | 4,8000 | 4,8200 | 4,7400 | 4,7500 | 4,7500 | 1.474.835 |
| 17 jun 2024 | 4,7900 | 4,7900 | 4,7000 | 4,7200 | 4,7200 | 1.203.742 |
| 14 jun 2024 | 4,8500 | 4,8500 | 4,7400 | 4,7900 | 4,7900 | 628.785 |
| 13 jun 2024 | 4,8400 | 4,8800 | 4,8100 | 4,8100 | 4,8100 | 1.628.987 |
| 12 jun 2024 | 4,8700 | 4,8800 | 4,7700 | 4,7800 | 4,7800 | 786.263 |
| 11 jun 2024 | 4,8400 | 4,8900 | 4,7700 | 4,8000 | 4,8000 | 1.690.945 |
| 07 jun 2024 | 4,8800 | 4,9000 | 4,8350 | 4,9000 | 4,9000 | 819.688 |
| 06 jun 2024 | 4,9400 | 4,9650 | 4,8800 | 4,8800 | 4,8800 | 1.270.249 |
| 05 jun 2024 | 4,8200 | 4,9100 | 4,7800 | 4,8600 | 4,8600 | 2.336.671 |
| 04 jun 2024 | 4,9000 | 4,9300 | 4,7900 | 4,8100 | 4,8100 | 1.233.262 |
| 03 jun 2024 | 4,9000 | 4,9200 | 4,8700 | 4,9100 | 4,9100 | 1.637.964 |
| 31 may 2024 | 4,9400 | 4,9400 | 4,7900 | 4,8500 | 4,8500 | 3.283.152 |
| 30 may 2024 | 4,7300 | 4,8600 | 4,7000 | 4,8400 | 4,8400 | 4.189.197 |
| 29 may 2024 | 4,7900 | 4,8300 | 4,6900 | 4,7100 | 4,7100 | 5.093.687 |
| 28 may 2024 | 4,8600 | 4,9400 | 4,8450 | 4,8700 | 4,8700 | 3.095.545 |
| 27 may 2024 | 4,9100 | 4,9300 | 4,8150 | 4,8500 | 4,8500 | 2.370.910 |
| 24 may 2024 | 4,8600 | 4,9150 | 4,8300 | 4,8300 | 4,8300 | 1.788.999 |
| 23 may 2024 | 4,7200 | 4,9500 | 4,7100 | 4,9500 | 4,9500 | 3.871.390 |
| 22 may 2024 | 4,9100 | 4,9200 | 4,7300 | 4,7700 | 4,7700 | 6.030.001 |
| 21 may 2024 | 4,9400 | 4,9700 | 4,8500 | 4,9000 | 4,9000 | 2.538.619 |
| 20 may 2024 | 5,0000 | 5,0300 | 4,9750 | 5,0200 | 5,0200 | 708.084 |
| 17 may 2024 | 5,0500 | 5,0600 | 4,9900 | 5,0100 | 5,0100 | 1.528.738 |
| 16 may 2024 | 5,1400 | 5,1800 | 5,0700 | 5,1400 | 5,1400 | 4.184.852 |
| 15 may 2024 | 5,0900 | 5,0950 | 5,0150 | 5,0500 | 5,0500 | 1.589.916 |
| 14 may 2024 | 5,0200 | 5,0800 | 5,0100 | 5,0500 | 5,0500 | 1.473.115 |
| 13 may 2024 | 5,0000 | 5,0200 | 4,9400 | 5,0100 | 5,0100 | 687.986 |
| 10 may 2024 | 5,0400 | 5,0800 | 5,0000 | 5,0000 | 5,0000 | 1.201.567 |
| 09 may 2024 | 5,0400 | 5,0400 | 4,9550 | 5,0100 | 5,0100 | 2.364.735 |
| 08 may 2024 | 5,0500 | 5,0900 | 4,9950 | 5,0200 | 5,0200 | 2.177.419 |
| 07 may 2024 | 5,0400 | 5,0600 | 4,9900 | 5,0600 | 5,0600 | 3.135.182 |
| 06 may 2024 | 5,0400 | 5,0400 | 4,9450 | 4,9900 | 4,9900 | 1.529.333 |
| 03 may 2024 | 5,0200 | 5,0400 | 4,9850 | 5,0100 | 5,0100 | 2.046.496 |
| 02 may 2024 | 5,0900 | 5,1000 | 4,9800 | 5,0000 | 5,0000 | 14.929.909 |
| 01 may 2024 | 5,0800 | 5,1400 | 4,9950 | 5,0300 | 5,0300 | 1.827.669 |
| 30 abr 2024 | 5,1900 | 5,2000 | 5,1100 | 5,1800 | 5,1800 | 1.841.154 |
| 29 abr 2024 | 5,1900 | 5,2100 | 5,0950 | 5,2100 | 5,2100 | 1.893.999 |
| 26 abr 2024 | 5,1500 | 5,2000 | 5,0950 | 5,1100 | 5,1100 | 1.981.969 |
| 24 abr 2024 | 5,2300 | 5,2400 | 5,1500 | 5,2300 | 5,2300 | 1.849.626 |
| 23 abr 2024 | 5,1300 | 5,2200 | 5,1000 | 5,2100 | 5,2100 | 7.152.962 |
| 22 abr 2024 | 5,1600 | 5,1900 | 5,0800 | 5,1100 | 5,1100 | 2.037.629 |
| 19 abr 2024 | 5,0900 | 5,1700 | 5,0000 | 5,0600 | 5,0600 | 2.664.046 |
| 18 abr 2024 | 5,1900 | 5,2200 | 5,1600 | 5,1800 | 5,1800 | 4.064.707 |
| 17 abr 2024 | 5,2800 | 5,3000 | 5,1900 | 5,1900 | 5,1900 | 1.360.898 |
| 16 abr 2024 | 5,2500 | 5,2750 | 5,1500 | 5,2300 | 5,2300 | 4.826.874 |
| 15 abr 2024 | 5,3500 | 5,4100 | 5,3000 | 5,3200 | 5,3200 | 2.790.932 |
| 12 abr 2024 | 5,4000 | 5,4800 | 5,3800 | 5,4200 | 5,4200 | 1.433.550 |
| 11 abr 2024 | 5,3400 | 5,4400 | 5,3000 | 5,4400 | 5,4400 | 2.849.182 |
| 10 abr 2024 | 5,4500 | 5,4900 | 5,3800 | 5,4200 | 5,4200 | 3.818.097 |
| 09 abr 2024 | 5,6600 | 5,6800 | 5,5000 | 5,5100 | 5,5100 | 1.529.553 |
| 08 abr 2024 | 5,6200 | 5,6900 | 5,5600 | 5,6500 | 5,6500 | 1.538.987 |
| 05 abr 2024 | 5,6100 | 5,6550 | 5,5400 | 5,5700 | 5,5700 | 2.308.090 |
| 04 abr 2024 | 5,8000 | 5,8300 | 5,6400 | 5,6600 | 5,6600 | 2.446.665 |
| 03 abr 2024 | 5,7000 | 5,7600 | 5,6400 | 5,7500 | 5,7500 | 3.467.674 |
| 02 abr 2024 | 5,7300 | 5,7900 | 5,6900 | 5,7800 | 5,7800 | 3.161.681 |
| 28 mar 2024 | 5,8000 | 5,8300 | 5,7300 | 5,7500 | 5,7500 | 2.792.860 |
| 27 mar 2024 | 5,7100 | 5,7600 | 5,6550 | 5,6900 | 5,6900 | 2.523.854 |
| 26 mar 2024 | 5,7900 | 5,8300 | 5,7400 | 5,7400 | 5,7400 | 1.791.425 |
| 25 mar 2024 | 5,8000 | 5,9000 | 5,8000 | 5,8700 | 5,8700 | 1.555.238 |
| 22 mar 2024 | 5,6900 | 5,7900 | 5,6400 | 5,7700 | 5,7700 | 1.187.451 |
| 21 mar 2024 | 5,8600 | 5,8800 | 5,6900 | 5,7200 | 5,7200 | 2.844.089 |
| 20 mar 2024 | 5,7200 | 5,7400 | 5,6600 | 5,6900 | 5,6900 | 1.690.512 |
| 19 mar 2024 | 5,7100 | 5,7500 | 5,5900 | 5,6600 | 5,6600 | 1.455.537 |
| 18 mar 2024 | 5,6000 | 5,7600 | 5,5800 | 5,7600 | 5,7600 | 3.265.944 |
| 15 mar 2024 | 5,6600 | 5,6800 | 5,5650 | 5,6300 | 5,6300 | 3.947.432 |
| 14 mar 2024 | 5,6600 | 5,8200 | 5,6400 | 5,7400 | 5,7400 | 3.042.003 |
| 13 mar 2024 | 5,5900 | 5,6650 | 5,5800 | 5,6600 | 5,6600 | 1.319.003 |
| 12 mar 2024 | 5,6300 | 5,6700 | 5,5100 | 5,5500 | 5,5500 | 2.373.265 |
| 11 mar 2024 | 5,6200 | 5,6400 | 5,5400 | 5,6200 | 5,6200 | 1.649.276 |
| 08 mar 2024 | 5,6500 | 5,7300 | 5,5900 | 5,6900 | 5,6900 | 2.246.072 |
| 07 mar 2024 | 5,6000 | 5,6650 | 5,5500 | 5,6200 | 5,6200 | 2.214.066 |
| 06 mar 2024 | 5,5300 | 5,5600 | 5,4600 | 5,5500 | 5,5500 | 1.774.367 |
| 06 mar 2024 | 0.03459 Dividendo | |||||
| 05 mar 2024 | 5,5100 | 5,5950 | 5,4550 | 5,5600 | 5,5254 | 1.918.016 |
| 04 mar 2024 | 5,5400 | 5,5500 | 5,4800 | 5,5400 | 5,5055 | 1.676.836 |
| 01 mar 2024 | 5,5000 | 5,6700 | 5,4800 | 5,5400 | 5,5055 | 2.272.135 |
| 29 feb 2024 | 5,2700 | 5,4950 | 5,2400 | 5,4800 | 5,4459 | 3.194.953 |
| 28 feb 2024 | 5,3000 | 5,4000 | 5,2600 | 5,3500 | 5,3167 | 2.590.421 |
| 27 feb 2024 | 5,2800 | 5,3800 | 5,2500 | 5,2700 | 5,2372 | 2.400.816 |
| 26 feb 2024 | 5,2500 | 5,3200 | 5,1700 | 5,3100 | 5,2770 | 1.736.055 |
| 23 feb 2024 | 5,3900 | 5,4200 | 5,2700 | 5,2700 | 5,2372 | 7.224.396 |
| 22 feb 2024 | 5,2100 | 5,3600 | 5,1750 | 5,3600 | 5,3267 | 5.636.406 |
| 21 feb 2024 | 5,1800 | 5,1900 | 5,0300 | 5,1800 | 5,1478 | 4.312.338 |
| 20 feb 2024 | 4,9100 | 5,1650 | 4,9100 | 5,1100 | 5,0782 | 9.349.698 |
| 19 feb 2024 | 4,5500 | 4,8400 | 4,4800 | 4,7000 | 4,6708 | 4.568.631 |
| 16 feb 2024 | 4,5300 | 4,5800 | 4,3600 | 4,4100 | 4,3826 | 2.407.623 |
| 15 feb 2024 | 4,4600 | 4,5200 | 4,4200 | 4,4700 | 4,4422 | 1.924.013 |
| 14 feb 2024 | 4,2900 | 4,4200 | 4,2900 | 4,4200 | 4,3925 | 1.538.108 |
| 13 feb 2024 | 4,4900 | 4,5100 | 4,2900 | 4,3100 | 4,2832 | 1.608.910 |
| 12 feb 2024 | 4,3500 | 4,4400 | 4,3500 | 4,4000 | 4,3726 | 1.898.186 |
| 09 feb 2024 | 4,3500 | 4,3500 | 4,2900 | 4,3300 | 4,3031 | 1.272.904 |
| 08 feb 2024 | 4,3100 | 4,3300 | 4,2800 | 4,3000 | 4,2732 | 1.434.288 |
| 07 feb 2024 | 4,3000 | 4,3100 | 4,2300 | 4,2800 | 4,2534 | 2.199.129 |
| *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.