Mercados españoles cerrados en 2 hrs 3 min

RWE AG (RWE.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,19+0,14 (+0,42%)
A partir del 11:42AM CEST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202433,0333,1933,0333,1933,19150
17 jun 202433,1833,1833,0533,0533,05170
14 jun 202433,8333,8333,3333,3333,33962
13 jun 202434,0034,0034,0034,0034,00-
12 jun 202433,8234,0833,7034,0834,0862
11 jun 202433,6133,6133,6133,6133,61-
10 jun 202434,0434,0833,5033,5033,501185
07 jun 202434,8834,8834,1034,1034,10135
06 jun 202435,2635,2635,2635,2635,26-
05 jun 202435,7935,7935,5835,5835,5845
04 jun 202435,6035,6035,6035,6035,60-
03 jun 202435,1935,1935,1935,1935,19-
31 may 202434,8334,8334,8334,8334,83-
30 may 202434,0334,5334,0334,5334,5310
29 may 202435,0035,0035,0035,0035,00-
28 may 202435,0535,2735,0535,2735,27140
27 may 202434,1635,0734,1635,0735,07537
24 may 202434,2934,2934,2934,2934,29-
23 may 202434,7534,7534,7534,7534,75-
22 may 202434,4834,4834,4834,4834,48-
21 may 202434,6734,6734,6734,6734,67-
20 may 202434,7534,7534,7534,7534,75-
17 may 202435,3135,3134,8134,8134,8150
16 may 202435,6935,6935,3235,3235,32195
15 may 202435,1135,6034,9735,6035,6072
14 may 202434,3834,9234,3834,7934,79284
13 may 202434,6434,6434,5534,5534,5575
10 may 202433,7834,5333,7834,5334,53290
09 may 202432,9232,9232,9232,9232,92-
08 may 202433,0733,0733,0733,0733,07-
07 may 202432,3632,8432,3632,8432,84518
06 may 202432,5032,5032,5032,5032,50-
06 may 20241 Dividendo
03 may 202433,4633,4633,4633,4632,46-
02 may 202432,7533,4332,7533,4332,43100
30 abr 202433,1233,1232,8232,8231,84200
29 abr 202432,5232,7732,5232,7731,79110
26 abr 202432,0732,0732,0732,0731,11-
25 abr 202431,6231,6231,6231,6230,67-
24 abr 202432,0032,0032,0032,0031,04-
23 abr 202432,1232,1232,0332,0331,07240
22 abr 202432,3332,3331,8832,1531,19140
19 abr 202432,0632,2632,0632,2631,30150
18 abr 202431,8832,2331,8832,2331,2725
17 abr 202431,8631,8631,8631,8630,91-
16 abr 202431,5931,5931,4831,4830,5425
15 abr 202432,3732,6232,3732,6231,6510
12 abr 202431,5932,3931,5932,3931,42120
11 abr 202430,6230,6230,6230,6229,70-
10 abr 202431,1931,2531,1931,2530,32455
09 abr 202431,0531,0531,0531,0530,1210
08 abr 202430,9030,9030,9030,9029,98-
05 abr 202430,8531,1230,7130,7129,79612
04 abr 202430,5731,1530,5731,1530,22331
03 abr 202430,9730,9730,5130,5129,60300
02 abr 202431,5631,5631,5631,5630,62200
28 mar 202431,5631,5631,5631,5630,62150
27 mar 202431,0231,0231,0231,0230,09-
26 mar 202431,1131,1130,9430,9730,0460
25 mar 202431,2631,2631,2631,2630,33-
22 mar 202430,9531,3230,9531,3230,3853
21 mar 202431,2431,2431,0731,0730,1430
20 mar 202430,6531,1530,6531,1530,22105
19 mar 202431,0131,0730,5030,5529,64151
18 mar 202431,2731,2731,2731,2730,34-
15 mar 202430,6031,2130,6031,2130,28120
14 mar 202432,1432,7730,8230,8229,90500
13 mar 202431,9431,9431,9431,9430,99-
12 mar 202431,6131,6131,6131,6130,67-
11 mar 202431,9031,9031,8631,8630,91110
08 mar 202432,3732,3732,3732,3731,40-
07 mar 202431,7732,4131,7732,4131,44200
06 mar 202431,5031,5031,5031,5030,56-
05 mar 202430,8131,6030,8131,6030,66100
04 mar 202430,8130,8130,7830,7829,86164
01 mar 202431,1831,1831,1831,1830,25-
29 feb 202430,8631,1530,8631,1530,221000
28 feb 202431,0931,0930,7230,7229,8050
27 feb 202430,3030,5430,3030,5429,631
26 feb 202431,0331,0330,4430,4429,53350
23 feb 202431,1531,1530,7230,7229,8060
22 feb 202431,2631,4431,2631,3530,4155
21 feb 202431,2431,2431,2431,2430,31-
20 feb 202431,1231,1231,1231,1230,19-
19 feb 202431,8431,8531,4531,5330,59747
16 feb 202432,3332,3332,3332,3331,36-
15 feb 202431,9832,1531,9832,1531,19154
14 feb 202432,2632,2632,2632,2631,30-
13 feb 202432,5232,5232,5232,5231,55-
12 feb 202432,5232,6232,5232,5231,551500
09 feb 202432,7232,7232,7232,7231,74-
08 feb 202432,8433,1232,8433,1232,13100
07 feb 202432,8033,0132,7132,7131,73220
06 feb 202433,5933,5933,0433,0432,05100
05 feb 202433,7834,1633,7134,1633,14530
02 feb 202434,1934,1934,1934,1933,17-
01 feb 202434,1534,1534,1534,1533,1313
31 ene 202434,3534,3534,2034,2033,1830
30 ene 202434,4134,4134,4134,4133,38-
29 ene 202434,5734,5734,1434,1433,1250
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...