Mercados españoles cerrados en 3 hrs 25 min
IBEX 35
11.105,00 +48,60 (+0,44%) Euro Stoxx 50
4.921,51 +36,06 (+0,74%) Dólar/Euro
1,0722 -0,0027 (-0,25%) Petróleo Brent
85,37 +0,04 (+0,05%) Oro
2.352,80 +5,90 (+0,25%) Bitcoin EUR
61.646,83 +797,33 (+1,31%)
Riley Exploration Permian Inc (T7UA.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:25AM CEST. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 18 jun 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 17 jun 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 14 jun 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 13 jun 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 12 jun 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 11 jun 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 10 jun 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 07 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 06 jun 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 05 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 04 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 03 jun 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 31 may 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 30 may 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 29 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 28 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 27 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 24 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 23 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 22 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 21 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 20 may 2024 | 24,00 | 24,20 | 24,00 | 24,20 | 24,20 | - |
| 17 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 16 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 15 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 14 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 13 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 10 may 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 09 may 2024 | 23,80 | 25,00 | 23,80 | 25,00 | 25,00 | - |
| 08 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 07 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 06 may 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 03 may 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 02 may 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 30 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 29 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 26 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 25 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 24 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 24 abr 2024 | 0.36 Dividendo | |||||
| 23 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,44 | - |
| 22 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,24 | - |
| 19 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,44 | - |
| 18 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,64 | - |
| 17 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,03 | - |
| 16 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,23 | - |
| 15 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,62 | - |
| 12 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,62 | - |
| 11 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,02 | - |
| 10 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,23 | - |
| 09 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,23 | - |
| 08 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,44 | - |
| 05 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,65 | - |
| 04 abr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,17 | - |
| 03 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,57 | - |
| 02 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,57 | - |
| 28 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,99 | - |
| 27 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,20 | - |
| 26 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,79 | - |
| 25 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,61 | - |
| 22 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,00 | - |
| 21 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,41 | - |
| 20 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,41 | - |
| 19 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,23 | - |
| 18 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,03 | - |
| 15 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,44 | - |
| 14 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,64 | - |
| 13 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,65 | - |
| 12 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,65 | - |
| 11 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,65 | - |
| 08 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,65 | - |
| 07 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,30 | - |
| 06 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,50 | - |
| 05 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,30 | - |
| 04 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 21,89 | - |
| 01 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,30 | - |
| 29 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,71 | - |
| 28 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,90 | - |
| 27 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,31 | - |
| 26 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,51 | - |
| 23 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,10 | - |
| 22 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,10 | - |
| 21 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,10 | - |
| 20 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 21,89 | - |
| 19 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,69 | - |
| 16 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,30 | - |
| 15 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,12 | - |
| 14 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,72 | - |
| 13 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,71 | - |
| 12 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,62 | - |
| 09 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,92 | - |
| 08 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,52 | - |
| 07 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,72 | - |
| 06 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,33 | - |
| 05 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,43 | - |
| 02 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,62 | - |
| 01 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,92 | - |
| 31 ene 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,51 | - |
| 30 ene 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,72 | - |
| *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.