Mercados españoles abiertos en 6 hrs 30 min

Rockwell Automation, Inc. (RWL.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
266,40+1,90 (+0,72%)
Al cierre: 03:50PM CEST
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024266,70266,70266,40266,40266,40-
11 abr 2024259,90264,50259,90264,50264,5055
10 abr 2024261,70261,70257,30257,30257,30-
09 abr 2024257,20262,10257,20262,10262,10-
08 abr 2024254,90256,80254,90256,80256,80-
05 abr 2024252,90254,90252,90254,90254,90-
04 abr 2024255,90260,30255,90260,30260,30-
03 abr 2024257,00260,10257,00260,10260,10-
02 abr 2024261,20261,20260,00260,00260,00-
28 mar 2024266,00271,50266,00268,50268,5040
27 mar 2024260,50264,00260,50264,00264,00-
26 mar 2024258,00262,50258,00262,50262,50-
25 mar 2024261,50261,50261,00261,00261,00-
22 mar 2024265,00265,00265,00265,00265,00-
21 mar 2024257,00257,00257,00257,00257,00-
20 mar 2024253,00253,00253,00253,00253,00-
19 mar 2024253,00255,00250,00255,00255,0050
18 mar 2024256,50259,50256,50259,50259,504
15 mar 2024254,50256,00254,50256,00256,00-
14 mar 2024257,50258,00257,50258,00258,00-
13 mar 2024257,00260,50257,00260,50260,50-
12 mar 2024258,50259,50258,50259,50259,50-
11 mar 2024266,00266,00262,00262,00262,00-
08 mar 2024266,00271,00266,00271,00271,00-
07 mar 2024264,00267,00264,00267,00267,00-
06 mar 2024262,00264,00262,00264,00264,00-
05 mar 2024262,50263,00262,50263,00263,00-
04 mar 2024263,50268,50262,00262,00262,005
01 mar 2024261,00264,50261,00264,50264,50-
29 feb 2024261,50261,50261,50261,50261,50-
28 feb 2024256,50259,50256,50259,50259,50-
27 feb 2024253,00257,00253,00257,00257,00-
26 feb 2024256,00257,50256,00257,50257,50-
23 feb 2024254,50254,50254,50254,50254,50-
22 feb 2024252,00252,00252,00252,00252,00-
21 feb 2024249,50249,50249,50249,50249,50-
20 feb 2024256,50256,50256,50256,50256,50-
19 feb 2024257,00257,00257,00257,00257,00-
16 feb 2024258,50262,00258,50262,00262,00-
16 feb 20241.25 Dividendo
15 feb 2024258,00259,00258,00259,00257,75-
14 feb 2024259,00259,00259,00259,00257,75-
13 feb 2024261,50261,50255,00261,00259,7410
12 feb 2024260,00263,00260,00263,00261,73-
09 feb 2024257,50261,50257,50261,50260,24-
08 feb 2024250,00253,50250,00253,50252,28-
07 feb 2024239,00244,50239,00244,50243,32-
06 feb 2024245,00247,50245,00247,50246,316
05 feb 2024245,50247,50245,50247,50246,31-
02 feb 2024240,00244,00240,00240,50239,348
01 feb 2024238,50239,50238,50239,50238,3410
31 ene 2024281,00281,00240,00240,00238,8433
30 ene 2024279,00280,00279,00280,00278,65-
29 ene 2024277,00278,50277,00278,50277,16-
26 ene 2024278,00280,00278,00280,00278,65-
25 ene 2024273,50280,50273,50280,50279,15-
24 ene 2024278,00278,50278,00278,50277,16-
23 ene 2024278,00281,50278,00281,50280,14-
22 ene 2024276,50280,00276,50280,00278,65-
19 ene 2024274,50279,00274,50274,50273,1820
18 ene 2024268,50273,50268,50273,50272,18-
17 ene 2024271,50271,50270,00270,00268,7010
16 ene 2024276,00276,00275,50275,50274,17-
15 ene 2024276,50276,50276,50276,50275,17-
12 ene 2024275,50276,50275,50276,50275,17-
11 ene 2024273,00273,50273,00273,50272,18-
10 ene 2024275,00275,00275,00275,00273,67-
09 ene 2024276,50276,50275,50276,50275,172
08 ene 2024276,00276,00275,50275,50274,17-
05 ene 2024276,50277,50276,50277,50276,16-
04 ene 2024276,00279,00276,00279,00277,65-
03 ene 2024282,00282,00279,50279,50278,15-
02 ene 2024279,50279,50279,50279,50278,15-
29 dic 2023278,50278,50278,50278,50277,16-
28 dic 2023278,00278,00278,00278,00276,66-
27 dic 2023279,50279,50279,00279,00277,659
22 dic 2023276,50279,50276,50279,50278,1550
21 dic 2023276,00279,00276,00279,00277,655
20 dic 2023281,00281,00281,00281,00279,64-
19 dic 2023277,00277,00277,00277,00275,66-
18 dic 2023277,00277,00277,00277,00275,66-
15 dic 2023278,00278,00278,00278,00276,66-
14 dic 2023265,00265,00265,00265,00263,72-
13 dic 2023265,50265,50265,50265,50264,2220
12 dic 2023257,50257,50257,50257,50256,26-
11 dic 2023256,50261,00256,50260,00258,7518
08 dic 2023255,50258,50255,50258,50257,25-
07 dic 2023256,00257,00256,00257,00255,76-
06 dic 2023253,00259,00253,00259,00257,75-
05 dic 2023255,50256,50255,50256,50255,26-
04 dic 2023256,50259,00256,50259,00257,75-
01 dic 2023250,00250,00250,00250,00248,79-
30 nov 2023244,50250,00244,50250,00248,791
29 nov 2023243,00246,00243,00246,00244,81-
28 nov 2023245,50245,50244,50244,50243,32-
27 nov 2023246,50249,50246,50249,50248,30-
24 nov 2023248,00248,00248,00248,00246,80-
23 nov 2023248,00248,00248,00248,00246,80-
22 nov 2023245,00250,00245,00250,00248,79-
21 nov 2023245,50246,50245,50246,50245,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...