Mercados españoles abiertos en 7 hrs 23 min

RWE Aktiengesellschaft (RWEOY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,97+1,06 (+3,04%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202435,4335,9935,4235,9735,9743.640
01 may 202434,9835,6634,4634,9134,9128.700
30 abr 202435,4035,4034,8034,8034,8038.000
29 abr 202435,1435,6035,1435,4535,4551.200
26 abr 202434,7234,7334,4434,6334,6355.900
25 abr 202434,1434,4434,0634,3634,3652.900
24 abr 202433,9434,1033,8134,0534,0537.300
23 abr 202433,9334,2933,9334,2534,2581.400
22 abr 202434,0234,3933,9334,3034,30124.800
19 abr 202434,2934,6734,2934,5934,5997.600
18 abr 202434,3934,7134,3934,4834,4885.100
17 abr 202433,9434,1233,7234,0134,0191.300
16 abr 202434,2834,3533,8333,9133,91149.500
15 abr 202434,2334,3433,8733,9033,90107.200
12 abr 202434,5234,6834,4034,4434,4460.800
11 abr 202434,0234,1133,4633,7333,73114.800
10 abr 202433,1933,1932,6732,8332,83166.400
09 abr 202433,8534,0233,6533,7633,76103.100
08 abr 202433,7433,8233,5433,7033,7088.800
05 abr 202433,1033,4233,0733,3533,3582.700
04 abr 202433,8733,9933,5633,5633,56120.200
03 abr 202432,9133,0832,7333,0733,07187.100
02 abr 202433,7233,7533,3433,4233,42190.000
01 abr 202434,7434,7433,7833,8833,8892.000
28 mar 202434,0734,1033,9033,9933,9951.700
27 mar 202433,8334,2733,7934,1434,1498.200
26 mar 202433,7633,7633,5433,5633,56182.900
25 mar 202433,8033,9733,6833,7833,7898.500
22 mar 202434,2034,2333,7033,7033,7067.700
21 mar 202433,8433,9733,5833,6333,6341.300
20 mar 202433,3234,0233,2033,9433,9444.600
19 mar 202433,2633,3133,0933,1333,13129.700
18 mar 202434,0034,0033,5433,7733,7762.900
15 mar 202434,0734,2533,7433,9233,9287.700
14 mar 202434,1434,1433,3333,4633,4686.500
13 mar 202435,0635,0634,6634,7534,7544.800
12 mar 202434,6534,6634,3134,3934,3960.500
11 mar 202434,7334,7334,3334,5634,5669.900
08 mar 202435,3935,3934,7834,8934,8935.000
07 mar 202435,2335,3735,2135,3735,3782.100
06 mar 202434,7834,7834,5034,6634,6666.100
05 mar 202434,3134,3134,0034,1834,1875.900
04 mar 202433,1833,4233,1133,2933,2981.700
01 mar 202433,3233,5333,0033,3033,3062.900
29 feb 202433,8333,9633,4533,5133,5197.100
28 feb 202433,1633,4233,1433,3533,35434.600
27 feb 202433,2433,7733,1533,6533,65208.200
26 feb 202433,1133,1432,8032,8332,8378.100
23 feb 202433,4033,5633,2333,4233,4277.500
22 feb 202433,6333,7633,4733,6133,6171.800
21 feb 202433,4033,7933,4033,6333,63257.600
20 feb 202433,6433,8433,4733,6733,67108.200
16 feb 202434,1434,4034,0934,1734,1747.700
15 feb 202434,5034,8734,3434,6734,67100.300
14 feb 202434,1234,3634,0734,2034,2077.700
13 feb 202434,9134,9134,4334,5834,5889.900
12 feb 202435,0535,1934,9235,1035,1082.500
09 feb 202435,0335,1934,9935,1535,15322.500
08 feb 202435,5635,6435,3535,3835,3869.800
07 feb 202435,1835,3035,0735,1635,16348.500
06 feb 202435,0935,5735,0635,5735,5793.400
05 feb 202436,5436,5436,1436,3136,31101.200
02 feb 202436,5236,5236,0836,2836,2842.900
01 feb 202436,6637,0436,5536,9936,9940.500
31 ene 202437,1237,3336,8536,8536,8544.000
30 ene 202437,3337,3937,1637,2737,2754.600
29 ene 202436,8437,3136,8137,2537,2537.500
26 ene 202437,0637,4836,8437,4537,45129.800
25 ene 202439,7739,8539,5139,7839,7829.000
24 ene 202440,2240,4039,8139,8439,8415.800
23 ene 202439,9939,9939,6739,7239,72144.100
22 ene 202439,8740,0539,8239,8839,8847.200
19 ene 202440,4640,9440,4640,8540,8529.200
18 ene 202440,1440,1739,9340,0340,03117.000
17 ene 202439,9240,2639,4940,0040,00207.200
16 ene 202441,5741,6741,3241,4941,4932.800
12 ene 202442,5642,9842,4342,8442,8482.300
11 ene 202444,0844,0842,9343,4743,4723.100
10 ene 202444,6044,8344,5844,8244,8210.600
09 ene 202444,7545,1644,7544,9644,9624.400
08 ene 202444,3744,4444,3044,3644,3631.800
05 ene 202444,3944,8744,3144,5044,50233.700
04 ene 202444,3644,7844,2644,4744,4717.000
03 ene 202444,2744,3644,0044,0844,0836.300
02 ene 202445,0745,2845,0245,0445,0419.000
29 dic 202345,4045,5745,3945,5745,5719.300
28 dic 202345,4845,6345,4445,5245,5276.600
27 dic 202345,2145,6145,1945,5245,5219.500
26 dic 202345,0945,2944,8745,2645,2619.800
22 dic 202344,9845,2444,7444,8344,8321.400
21 dic 202344,5444,7744,4044,7544,7524.900
20 dic 202344,2644,4543,8843,8843,8825.900
19 dic 202344,7544,7544,4644,7144,7138.200
18 dic 202344,6144,6144,3044,5144,5120.500
15 dic 202345,3445,3444,9344,9344,9317.600
14 dic 202345,9746,1345,6145,6645,6622.100
13 dic 202344,0545,0043,9845,0045,0025.000
12 dic 202343,7544,0243,7143,8843,8833.800
11 dic 202343,6543,9343,6543,8743,8720.200
08 dic 202343,7743,9343,5043,6543,6532.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...