Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.307,93 -257,36 (-0,45%)
RWE Aktiengesellschaft (RWE.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:44PM CEST
Intervalo de fechas:
21 sept 2023 - 21 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 31,05 | 31,31 | 30,94 | 31,08 | 31,08 | 3.740.991 |
| 19 sept 2024 | 32,50 | 32,54 | 30,96 | 31,04 | 31,04 | 4.791.496 |
| 18 sept 2024 | 32,76 | 32,82 | 32,28 | 32,28 | 32,28 | 1.868.211 |
| 17 sept 2024 | 32,87 | 32,92 | 32,50 | 32,70 | 32,70 | 1.536.976 |
| 16 sept 2024 | 33,07 | 33,16 | 32,57 | 32,67 | 32,67 | 1.406.116 |
| 13 sept 2024 | 32,80 | 33,07 | 32,70 | 33,01 | 33,01 | 1.364.666 |
| 12 sept 2024 | 33,01 | 33,31 | 32,58 | 32,63 | 32,63 | 1.438.294 |
| 11 sept 2024 | 33,40 | 33,74 | 32,60 | 32,84 | 32,84 | 1.951.435 |
| 10 sept 2024 | 33,31 | 34,03 | 33,11 | 33,11 | 33,11 | 2.387.269 |
| 09 sept 2024 | 32,95 | 33,47 | 32,54 | 33,17 | 33,17 | 1.707.664 |
| 06 sept 2024 | 32,91 | 33,09 | 32,77 | 32,81 | 32,81 | 1.450.692 |
| 05 sept 2024 | 32,29 | 33,60 | 32,28 | 32,97 | 32,97 | 4.214.689 |
| 04 sept 2024 | 32,34 | 32,54 | 32,04 | 32,31 | 32,31 | 1.355.003 |
| 03 sept 2024 | 32,70 | 32,91 | 32,51 | 32,62 | 32,62 | - |
| 02 sept 2024 | 32,64 | 32,84 | 32,35 | 32,71 | 32,71 | 1.201.839 |
| 30 ago 2024 | 32,69 | 32,98 | 32,62 | 32,63 | 32,63 | 1.708.485 |
| 29 ago 2024 | 32,06 | 32,91 | 32,06 | 32,62 | 32,62 | 2.027.623 |
| 28 ago 2024 | 32,09 | 32,25 | 32,02 | 32,12 | 32,12 | 1.217.460 |
| 27 ago 2024 | 32,20 | 32,33 | 32,12 | 32,12 | 32,12 | 866.197 |
| 26 ago 2024 | 32,00 | 32,15 | 31,86 | 32,09 | 32,09 | 1.055.745 |
| 23 ago 2024 | 31,74 | 32,12 | 31,69 | 32,05 | 32,05 | 1.604.564 |
| 22 ago 2024 | 31,48 | 31,81 | 31,48 | 31,67 | 31,67 | 1.451.175 |
| 21 ago 2024 | 31,50 | 31,65 | 31,29 | 31,49 | 31,49 | 1.528.761 |
| 20 ago 2024 | 31,37 | 31,60 | 31,27 | 31,54 | 31,54 | - |
| 19 ago 2024 | 31,06 | 31,46 | 31,03 | 31,37 | 31,37 | 1.910.319 |
| 16 ago 2024 | 30,89 | 31,08 | 30,76 | 31,01 | 31,01 | 2.841.730 |
| 15 ago 2024 | 30,70 | 31,37 | 30,70 | 30,80 | 30,80 | 3.328.252 |
| 14 ago 2024 | 31,76 | 32,17 | 30,26 | 30,45 | 30,45 | 6.461.931 |
| 13 ago 2024 | 32,56 | 32,75 | 32,19 | 32,29 | 32,29 | 1.517.484 |
| 12 ago 2024 | 31,86 | 32,54 | 31,86 | 32,36 | 32,36 | 1.422.774 |
| 09 ago 2024 | 31,97 | 32,23 | 31,74 | 31,82 | 31,82 | 1.192.336 |
| 08 ago 2024 | 31,92 | 32,06 | 31,56 | 32,06 | 32,06 | 1.323.126 |
| 07 ago 2024 | 31,15 | 32,18 | 31,00 | 31,93 | 31,93 | 2.105.560 |
| 06 ago 2024 | 31,05 | 31,63 | 30,76 | 31,00 | 31,00 | 2.315.397 |
| 05 ago 2024 | 30,84 | 31,55 | 30,66 | 30,86 | 30,86 | 3.537.223 |
| 02 ago 2024 | 33,84 | 34,01 | 31,56 | 31,56 | 31,56 | 7.711.863 |
| 01 ago 2024 | 34,43 | 34,84 | 34,15 | 34,25 | 34,25 | 1.050.042 |
| 31 jul 2024 | 34,55 | 34,65 | 34,36 | 34,49 | 34,49 | 1.600.402 |
| 30 jul 2024 | 34,17 | 34,36 | 33,91 | 34,24 | 34,24 | 981.370 |
| 29 jul 2024 | 33,75 | 34,40 | 33,72 | 34,08 | 34,08 | 1.447.778 |
| 26 jul 2024 | 33,15 | 33,63 | 33,06 | 33,63 | 33,63 | 1.349.509 |
| 25 jul 2024 | 33,04 | 33,53 | 32,86 | 33,30 | 33,30 | 2.234.389 |
| 24 jul 2024 | 32,90 | 33,58 | 32,87 | 33,25 | 33,25 | 1.507.859 |
| 23 jul 2024 | 32,72 | 33,11 | 32,63 | 33,11 | 33,11 | 870.481 |
| 22 jul 2024 | 33,23 | 33,34 | 33,00 | 33,00 | 33,00 | 1.267.381 |
| 19 jul 2024 | 32,49 | 33,20 | 32,39 | 32,79 | 32,79 | 1.662.608 |
| 18 jul 2024 | 32,84 | 33,04 | 32,75 | 32,77 | 32,77 | 1.311.919 |
| 17 jul 2024 | 32,45 | 33,02 | 32,45 | 32,74 | 32,74 | 1.718.179 |
| 16 jul 2024 | 32,62 | 32,93 | 32,31 | 32,61 | 32,61 | 1.253.584 |
| 15 jul 2024 | 33,75 | 33,75 | 32,62 | 32,73 | 32,73 | 2.245.812 |
| 12 jul 2024 | 34,17 | 34,23 | 33,71 | 33,89 | 33,89 | 1.235.791 |
| 11 jul 2024 | 33,35 | 34,03 | 33,02 | 34,03 | 34,03 | 2.173.979 |
| 10 jul 2024 | 32,67 | 33,21 | 32,64 | 33,05 | 33,05 | 1.258.252 |
| 09 jul 2024 | 33,09 | 33,33 | 32,53 | 32,64 | 32,64 | 1.070.802 |
| 08 jul 2024 | 33,46 | 33,51 | 33,02 | 33,06 | 33,06 | 1.398.065 |
| 05 jul 2024 | 33,12 | 33,60 | 33,12 | 33,60 | 33,60 | 1.242.770 |
| 04 jul 2024 | 32,57 | 32,97 | 32,54 | 32,97 | 32,97 | 974.064 |
| 03 jul 2024 | 32,20 | 32,76 | 32,02 | 32,70 | 32,70 | 2.146.977 |
| 02 jul 2024 | 32,50 | 32,57 | 32,15 | 32,15 | 32,15 | 1.737.588 |
| 01 jul 2024 | 32,46 | 33,03 | 32,45 | 32,60 | 32,60 | 1.661.694 |
| 28 jun 2024 | 32,50 | 32,63 | 31,88 | 31,95 | 31,95 | 3.411.687 |
| 27 jun 2024 | 33,17 | 33,24 | 32,30 | 32,60 | 32,60 | 2.967.239 |
| 26 jun 2024 | 33,66 | 33,76 | 32,82 | 33,22 | 33,22 | 1.710.938 |
| 25 jun 2024 | 33,50 | 33,70 | 33,39 | 33,66 | 33,66 | 1.152.301 |
| 24 jun 2024 | 33,41 | 33,65 | 33,08 | 33,47 | 33,47 | 1.378.432 |
| 21 jun 2024 | 33,52 | 33,78 | 33,42 | 33,43 | 33,43 | 2.919.743 |
| 20 jun 2024 | 33,24 | 33,64 | 33,16 | 33,52 | 33,52 | 2.012.977 |
| 19 jun 2024 | 33,41 | 33,59 | 33,00 | 33,10 | 33,10 | 1.349.750 |
| 18 jun 2024 | 33,10 | 33,46 | 33,00 | 33,41 | 33,41 | 1.284.146 |
| 17 jun 2024 | 33,17 | 33,20 | 32,73 | 33,04 | 33,04 | 1.606.245 |
| 14 jun 2024 | 33,76 | 33,80 | 32,84 | 33,16 | 33,16 | 2.431.725 |
| 13 jun 2024 | 33,87 | 34,15 | 33,49 | 33,66 | 33,66 | 1.536.003 |
| 12 jun 2024 | 33,74 | 34,33 | 33,59 | 34,05 | 34,05 | 1.783.747 |
| 11 jun 2024 | 33,61 | 33,83 | 33,24 | 33,69 | 33,69 | 1.777.914 |
| 10 jun 2024 | 33,91 | 33,91 | 33,34 | 33,61 | 33,61 | 1.999.493 |
| 07 jun 2024 | 34,83 | 34,95 | 33,96 | 34,18 | 34,18 | 2.919.066 |
| 06 jun 2024 | 35,09 | 35,63 | 34,74 | 34,87 | 34,87 | 1.751.921 |
| 05 jun 2024 | 35,79 | 35,89 | 34,91 | 35,20 | 35,20 | 2.348.353 |
| 04 jun 2024 | 35,66 | 35,92 | 35,42 | 35,57 | 35,57 | 1.656.236 |
| 03 jun 2024 | 35,04 | 35,72 | 34,95 | 35,64 | 35,64 | 2.027.333 |
| 31 may 2024 | 34,67 | 34,97 | 34,63 | 34,84 | 34,84 | 2.480.819 |
| 30 may 2024 | 34,09 | 34,93 | 34,07 | 34,82 | 34,82 | 1.434.212 |
| 29 may 2024 | 34,68 | 34,81 | 34,19 | 34,23 | 34,23 | 1.694.957 |
| 28 may 2024 | 35,11 | 35,44 | 34,98 | 35,03 | 35,03 | 1.427.011 |
| 27 may 2024 | 34,14 | 35,09 | 34,13 | 35,02 | 35,02 | 1.491.689 |
| 24 may 2024 | 34,29 | 34,50 | 34,00 | 34,15 | 34,15 | 1.576.787 |
| 23 may 2024 | 34,66 | 34,75 | 34,17 | 34,60 | 34,60 | 3.518.414 |
| 22 may 2024 | 34,37 | 34,75 | 34,26 | 34,71 | 34,71 | 1.364.577 |
| 21 may 2024 | 34,62 | 34,69 | 34,26 | 34,42 | 34,42 | 2.267.406 |
| 20 may 2024 | 34,76 | 35,05 | 34,65 | 34,74 | 34,74 | 937.319 |
| 17 may 2024 | 35,36 | 35,55 | 34,54 | 34,71 | 34,71 | 2.248.645 |
| 16 may 2024 | 35,58 | 35,89 | 35,25 | 35,39 | 35,39 | 2.589.884 |
| 15 may 2024 | 35,04 | 36,35 | 34,66 | 35,60 | 35,60 | 5.109.386 |
| 14 may 2024 | 34,65 | 35,07 | 34,60 | 34,95 | 34,95 | 2.830.471 |
| 13 may 2024 | 34,60 | 34,60 | 34,20 | 34,46 | 34,46 | 2.819.190 |
| 10 may 2024 | 33,99 | 34,72 | 33,96 | 34,50 | 34,50 | 3.937.566 |
| 09 may 2024 | 33,05 | 33,88 | 33,02 | 33,84 | 33,84 | 2.342.805 |
| 08 may 2024 | 33,14 | 33,34 | 32,78 | 33,01 | 33,01 | 2.055.763 |
| 07 may 2024 | 32,48 | 33,11 | 32,45 | 33,11 | 33,11 | 2.964.665 |
| 06 may 2024 | 32,60 | 32,68 | 32,27 | 32,38 | 32,38 | 1.726.884 |
| *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.