Mercados españoles cerrados en 7 hrs 17 min

RWE AG (RWE.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,92-0,14 (-0,42%)
A partir del 08:09AM 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 202432,9232,9232,9232,9232,92667
08 may 202433,0633,0633,0633,0633,06-
07 may 202432,3832,9232,3832,9132,91667
06 may 202432,4632,5932,3432,3432,341100
06 may 20241 Dividendo
03 may 202433,4633,4633,2533,2532,25178
02 may 202432,7533,4032,7533,4032,40272
30 abr 202433,1633,1632,5732,7631,77700
29 abr 202432,5733,2732,5733,2732,27360
26 abr 202432,0532,2932,0532,2931,3236
25 abr 202431,6232,0131,6232,0131,0590
24 abr 202432,0132,0132,0132,0131,05-
23 abr 202432,1932,1932,1932,1931,22-
22 abr 202432,5332,5331,7931,7930,83213
19 abr 202432,1432,2732,1332,2731,3026
18 abr 202431,9032,3931,9032,3931,42215
17 abr 202431,9131,9131,9131,9130,95-
16 abr 202431,7532,3131,7532,3131,34290
15 abr 202432,5732,5732,5732,5731,59308
12 abr 202431,5832,4231,5832,4231,4430
11 abr 202430,6031,6930,6031,6930,74160
10 abr 202431,1731,1731,1731,1730,23-
09 abr 202431,0131,1731,0131,1730,2390
08 abr 202430,8630,9230,8630,9229,9982
05 abr 202430,8531,2730,7030,7029,78823
04 abr 202430,5731,2430,5731,1130,17139
03 abr 202431,0531,0530,7330,7329,8121
02 abr 202431,6031,6031,6031,6030,657
28 mar 202431,4731,4731,4731,4730,52-
27 mar 202431,0131,2631,0131,2630,3225
26 mar 202431,1231,1231,0331,0330,1080
25 mar 202431,2631,2631,1031,1130,17184
22 mar 202430,9631,5430,9631,2030,26235
21 mar 202431,2631,2931,2631,2930,35200
20 mar 202430,6531,0830,6131,0630,13495
19 mar 202431,0131,0130,6230,6229,70140
18 mar 202431,3031,3330,8931,0930,151034
15 mar 202430,7831,3530,7831,1030,16370
14 mar 202431,8432,8130,7830,7829,85263
13 mar 202431,6132,0831,6131,7830,82130
12 mar 202431,6131,7431,2531,7430,79254
11 mar 202431,9231,9231,9231,9230,96-
08 mar 202432,4532,4532,4032,4031,43960
07 mar 202431,7932,2831,7932,2831,31110
06 mar 202431,5131,9831,5131,9831,02200
05 mar 202430,6931,6130,6931,5830,63480
04 mar 202430,8330,8330,7330,7329,81416
01 mar 202431,1231,1230,9930,9930,0620
29 feb 202430,8931,2930,8931,0030,07259
28 feb 202431,1031,1030,7430,7429,826
27 feb 202430,3831,1430,3031,1430,20795
26 feb 202431,0431,0430,3630,3629,45150
23 feb 202431,0931,0930,6430,6429,7220
22 feb 202431,2931,2931,1631,1630,2265
21 feb 202431,2631,2630,9031,1030,16122
20 feb 202431,2031,2830,9631,2830,34260
19 feb 202431,8231,8231,2231,2830,34171
16 feb 202432,2132,4231,8731,8730,913220
15 feb 202432,0132,2131,8932,2131,24442
14 feb 202432,2732,2731,8331,9430,98185
13 feb 202432,4932,7832,1432,1431,17220
12 feb 202432,5332,7632,5332,6031,62157
09 feb 202432,8232,8232,4332,4331,45868
08 feb 202432,8433,1332,8433,1332,13670
07 feb 202433,0833,0832,4632,7131,732170
06 feb 202433,5033,5033,0933,1132,11360
05 feb 202433,9633,9633,9033,9032,88280
02 feb 202434,1234,1234,1234,1233,09-
01 feb 202433,9934,2433,7834,2433,21260
31 ene 202434,3234,3234,3234,3233,2980
30 ene 202434,3034,4834,1234,4833,44191
29 ene 202434,6434,6534,0034,4333,391117
26 ene 202436,5637,4334,5134,5133,47152
25 ene 202436,6836,6836,5436,5435,44150
24 ene 202436,9336,9336,9336,9335,82-
23 ene 202436,8537,0136,8537,0135,9050
22 ene 202437,8637,8636,6936,6935,59395
19 ene 202437,0537,1737,0537,1736,0550
18 ene 202437,0037,0036,9236,9835,87590
17 ene 202438,0138,0137,1337,1336,01125
16 ene 202438,3138,4238,3138,4237,26100
15 ene 202439,4139,4138,6538,6537,4960
12 ene 202439,7639,7639,0639,0637,89165
11 ene 202440,8140,8140,8140,8139,58-
10 ene 202440,9440,9440,9440,9439,71-
09 ene 202440,6240,6240,6240,6239,40-
08 ene 202440,6640,6640,4140,4139,19585
05 ene 202440,5140,5140,4940,4939,2710
04 ene 202440,3440,5640,3440,5639,3430
03 ene 202441,0641,0640,4340,4339,21741
02 ene 202441,1641,1641,1441,1439,90100
29 dic 202341,0741,0741,0641,0739,83-
28 dic 202340,9140,9640,9140,9639,731
27 dic 202340,8740,8740,8740,8739,6470
22 dic 202340,5140,5140,5140,5139,29-
21 dic 202340,0740,2140,0740,2139,0030
20 dic 202340,6940,6940,4140,4139,19530
19 dic 202340,7140,7940,6040,7139,49155
18 dic 202341,2941,2941,0641,0639,8310
15 dic 202341,5641,7541,5441,5440,29148
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...