Mercados españoles cerrados
S&P 500
5.300,10 +53,42 (+1,02%) Nasdaq
16.722,88 +211,70 (+1,28%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,79 +0,41 (+0,50%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%)
RWE Aktiengesellschaft (RWNFF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:09PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
| 13 may 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
| 10 may 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | 2000 |
| 09 may 2024 | 36,40 | 36,40 | 36,32 | 36,32 | 36,32 | 600 |
| 08 may 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 07 may 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 06 may 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | 200 |
| 06 may 2024 | 1.077 Dividendo | |||||
| 03 may 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 33,50 | - |
| 02 may 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 33,50 | - |
| 01 may 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 33,50 | 200 |
| 30 abr 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 33,70 | 200 |
| 29 abr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 33,28 | - |
| 26 abr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 33,28 | - |
| 25 abr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 33,28 | 100 |
| 24 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 32,82 | 6100 |
| 23 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 32,82 | - |
| 22 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 32,82 | - |
| 19 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 32,82 | 500 |
| 18 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 32,82 | - |
| 17 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 32,82 | - |
| 16 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 32,82 | - |
| 15 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 32,82 | 300 |
| 12 abr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,69 | - |
| 11 abr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,69 | - |
| 10 abr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,69 | - |
| 09 abr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,69 | - |
| 08 abr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,69 | - |
| 05 abr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,69 | - |
| 04 abr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,69 | - |
| 03 abr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,69 | 300 |
| 02 abr 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 32,65 | 100 |
| 01 abr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 32,55 | - |
| 28 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 32,55 | - |
| 27 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 32,55 | - |
| 26 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 32,55 | 100 |
| 25 mar 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 32,69 | 500 |
| 22 mar 2024 | 33,77 | 33,92 | 33,77 | 33,92 | 32,86 | 500 |
| 21 mar 2024 | 33,78 | 33,78 | 33,59 | 33,59 | 32,54 | 900 |
| 20 mar 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 31,92 | - |
| 19 mar 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 31,92 | 1000 |
| 18 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 32,75 | 100 |
| 15 mar 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 33,47 | - |
| 14 mar 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 33,47 | 200 |
| 13 mar 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 33,89 | 100 |
| 12 mar 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 33,23 | - |
| 11 mar 2024 | 34,48 | 34,48 | 34,30 | 34,30 | 33,23 | 900 |
| 08 mar 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 33,82 | 100 |
| 07 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 33,13 | - |
| 06 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 33,13 | - |
| 05 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 33,13 | 200 |
| 04 mar 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 32,04 | 300 |
| 01 mar 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 32,44 | - |
| 29 feb 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 32,44 | 2200 |
| 28 feb 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 32,28 | 40.000 |
| 27 feb 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 32,28 | 7200 |
| 26 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 32,74 | - |
| 23 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 32,74 | - |
| 22 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 32,74 | 23.600 |
| 21 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 32,94 | 1000 |
| 20 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 32,94 | - |
| 16 feb 2024 | 34,48 | 34,48 | 34,00 | 34,00 | 32,94 | 2200 |
| 15 feb 2024 | 34,68 | 34,68 | 34,40 | 34,40 | 33,33 | 3300 |
| 14 feb 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,02 | 600 |
| 13 feb 2024 | 34,64 | 34,64 | 33,99 | 33,99 | 32,93 | 4300 |
| 12 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 33,91 | 100 |
| 09 feb 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 34,09 | 2800 |
| 08 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 35,69 | - |
| 07 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 35,69 | - |
| 06 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 35,69 | - |
| 05 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 35,69 | 900 |
| 02 feb 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 35,53 | - |
| 01 feb 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 35,53 | 200 |
| 31 ene 2024 | 36,93 | 36,95 | 36,93 | 36,95 | 35,80 | 300 |
| 30 ene 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 35,91 | 900 |
| 29 ene 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 38,22 | - |
| 26 ene 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 38,22 | 50.000 |
| 25 ene 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 38,22 | 400 |
| 24 ene 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 39,32 | - |
| 23 ene 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 39,32 | - |
| 22 ene 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 39,32 | - |
| 19 ene 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 39,32 | 1000 |
| 18 ene 2024 | 39,99 | 40,58 | 39,99 | 40,58 | 39,32 | 5300 |
| 17 ene 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 41,55 | - |
| 16 ene 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 41,55 | - |
| 12 ene 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 41,55 | 400 |
| 11 ene 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | - |
| 10 ene 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | - |
| 09 ene 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | - |
| 08 ene 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | 200 |
| 05 ene 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 43,17 | 300 |
| 04 ene 2024 | 44,67 | 44,67 | 44,67 | 44,67 | 43,28 | 200 |
| 03 ene 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | - |
| 02 ene 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | - |
| 29 dic 2023 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | - |
| 28 dic 2023 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | - |
| 27 dic 2023 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | 200 |
| 26 dic 2023 | 44,76 | 44,76 | 44,76 | 44,76 | 43,37 | - |
| 22 dic 2023 | 44,76 | 44,76 | 44,76 | 44,76 | 43,37 | 400 |
| 21 dic 2023 | 44,48 | 44,48 | 44,48 | 44,48 | 43,09 | 200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.