Mercados españoles cerrados

Rockwell Automation, Inc. (RWL.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
264,50+3,00 (+1,15%)
Al cierre: 03:48PM CET
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
20 nov 2023250,00250,00250,00250,00248,79-
17 nov 2023249,50250,00249,50250,00248,79-
16 nov 2023247,00251,50247,00251,50250,29-
15 nov 2023244,50250,00244,50250,00248,79-
14 nov 2023242,50246,00242,50246,00244,81-
13 nov 2023239,00239,00239,00239,00237,85-
10 nov 2023239,50239,50238,00238,00236,85-
10 nov 20231.25 Dividendo
09 nov 2023238,00240,00238,00240,00237,60-
09 nov 20231.25 Dividendo
08 nov 2023238,50242,00238,50241,00237,355
07 nov 2023239,00242,50239,00240,50236,865
06 nov 2023244,50244,50242,00242,00238,34-
03 nov 2023243,50244,50243,50244,50240,8010
02 nov 2023251,50251,50239,00239,00235,386
01 nov 2023246,00251,00246,00248,50244,7480
31 oct 2023246,00250,00246,00249,50245,7295
30 oct 2023248,00248,00248,00248,00244,24-
27 oct 2023247,50247,50247,50247,50243,75-
26 oct 2023248,00250,00248,00250,00246,21-
25 oct 2023248,00248,00248,00248,00244,24-
24 oct 2023248,50250,00248,50250,00246,21-
23 oct 2023250,00250,50250,00250,50246,715
20 oct 2023254,00257,50253,50253,50249,668
19 oct 2023259,00260,00259,00260,00256,06-
18 oct 2023272,00272,00262,00262,00258,03-
17 oct 2023274,50275,00274,50275,00270,84-
16 oct 2023272,00276,00272,00276,00271,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...