Mercados españoles cerrados

Rockwell Automation, Inc. (RWL.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
252,30+8,10 (+3,32%)
Al cierre: 04:00PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024247,70252,30247,70252,30252,3033
25 jul 2024240,30244,20240,30244,20244,2033
24 jul 2024247,30247,30245,10245,10245,10-
23 jul 2024250,30252,50250,30252,50252,50-
22 jul 2024250,00250,00246,30246,30246,3050
19 jul 2024248,00248,80248,00248,80248,80-
18 jul 2024260,90260,90255,10255,10255,10-
17 jul 2024266,80266,80265,30265,30265,30-
16 jul 2024259,60266,00259,60266,00266,00-
15 jul 2024258,10261,70258,10261,70261,70-
12 jul 2024249,80256,00249,80256,00256,0020
11 jul 2024242,00242,00242,00242,00242,00-
10 jul 2024239,10239,10239,10239,10239,10-
09 jul 2024242,70242,70242,70242,70242,70-
08 jul 2024241,30241,30241,30241,30241,30-
05 jul 2024244,00244,00244,00244,00244,0012
04 jul 2024244,40244,40244,40244,40244,40-
03 jul 2024244,00244,00244,00244,00244,00-
02 jul 2024244,70244,70244,70244,70244,70-
01 jul 2024253,60253,60253,60253,60253,60-
28 jun 2024248,20248,20248,20248,20248,20-
27 jun 2024246,80246,80246,80246,80246,80-
26 jun 2024246,00246,00246,00246,00246,00-
25 jun 2024245,20245,20245,20245,20245,20-
24 jun 2024239,20239,20239,20239,20239,20-
21 jun 2024240,80241,50240,80241,50241,50-
20 jun 2024240,50240,50240,10240,10240,10-
19 jun 2024240,10240,10240,10240,10240,10-
18 jun 2024238,70241,00238,70241,00241,00-
17 jun 2024235,30236,80235,30236,80236,80-
14 jun 2024240,60241,00234,40234,40234,4010
13 jun 2024240,50240,50239,70239,70239,70-
12 jun 2024235,20241,50235,20241,50241,50-
11 jun 2024234,60234,60234,20234,20234,20-
10 jun 2024235,60237,10235,60237,10237,10-
07 jun 2024232,20235,90232,20235,90235,90-
06 jun 2024236,70236,70235,50235,50235,50-
05 jun 2024232,30234,10232,30234,10234,10-
04 jun 2024234,20235,20234,20235,20235,20-
03 jun 2024235,30240,90235,30240,90240,908
31 may 2024234,90237,10234,90237,10237,1010
30 may 2024233,30235,50233,30235,50235,50-
29 may 2024235,30239,90235,30236,70236,705
28 may 2024240,70240,70238,00238,00238,0015
27 may 2024240,00240,00240,00240,00240,0010
24 may 2024240,20244,20240,20244,20244,20-
23 may 2024248,60248,60244,80244,80244,80-
22 may 2024246,60254,10246,60253,20253,2012
21 may 2024247,30248,50247,30248,50248,50-
20 may 2024244,00244,40244,00244,40244,40110
17 may 2024247,10249,30247,10249,30249,30-
16 may 2024250,60250,60247,70247,70247,7030
15 may 2024250,30252,60250,30252,60252,60-
14 may 2024246,80251,70245,90251,70251,70130
13 may 2024251,60251,90251,60251,90251,90-
10 may 2024248,70252,10248,70250,50250,5062
10 may 20241.25 Dividendo
09 may 2024251,80251,80250,70250,70249,45-
08 may 2024250,70250,70248,40248,40247,16-
07 may 2024255,30255,30250,00252,30251,048
06 may 2024252,20256,60252,20256,60255,32-
03 may 2024250,00255,00250,00255,00253,73-
02 may 2024249,90251,20249,90251,20249,95-
30 abr 2024258,80259,30258,80259,30258,01-
29 abr 2024259,10261,00259,10261,00259,70-
26 abr 2024257,10260,30257,10260,30259,00-
25 abr 2024253,30254,00253,30254,00252,73-
24 abr 2024256,40259,60256,40259,60258,31-
23 abr 2024254,20259,00254,20254,80253,534
22 abr 2024251,30255,60251,30255,60254,33-
19 abr 2024253,50258,20253,50257,00255,7215
18 abr 2024258,90259,80258,90259,80258,50-
17 abr 2024262,40263,20262,30262,30260,998
16 abr 2024266,30266,30263,00263,00261,69-
15 abr 2024265,30269,20265,30269,20267,868
12 abr 2024266,70266,70266,40266,40265,07-
11 abr 2024259,90264,50259,90264,50263,1855
10 abr 2024261,70261,70257,30257,30256,02-
09 abr 2024257,20262,10257,20262,10260,79-
08 abr 2024254,90256,80254,90256,80255,52-
05 abr 2024252,90254,90252,90254,90253,63-
04 abr 2024255,90260,30255,90260,30259,00-
03 abr 2024257,00260,10257,00260,10258,80-
02 abr 2024261,20261,20260,00260,00258,70-
28 mar 2024266,00271,50266,00268,50267,1640
27 mar 2024260,50264,00260,50264,00262,68-
26 mar 2024258,00262,50258,00262,50261,19-
25 mar 2024261,50261,50261,00261,00259,70-
22 mar 2024265,00265,00265,00265,00263,68-
21 mar 2024257,00257,00257,00257,00255,72-
20 mar 2024253,00253,00253,00253,00251,74-
19 mar 2024253,00255,00250,00255,00253,7350
18 mar 2024256,50259,50256,50259,50258,214
15 mar 2024254,50256,00254,50256,00254,72-
14 mar 2024257,50258,00257,50258,00256,71-
13 mar 2024257,00260,50257,00260,50259,20-
12 mar 2024258,50259,50258,50259,50258,21-
11 mar 2024266,00266,00262,00262,00260,69-
08 mar 2024266,00271,00266,00271,00269,65-
07 mar 2024264,00267,00264,00267,00265,67-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...