U.S. markets open in 9 hours 14 minutes
F S&P 500
5,241.25 +2.25 (+0.04%) F Dow Jones
39,571.00 +35.00 (+0.09%) F Nasdaq
18,217.50 +3.00 (+0.02%) E-mini Russell 2000 Index Futur
2,085.00 +0.90 (+0.04%) Petróleo
79.78 +0.52 (+0.66%) Oro
2,360.00 +19.70 (+0.84%)
Renewi plc (1K5A.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 08 may 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 07 may 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 06 may 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 03 may 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 02 may 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 30 abr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 29 abr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 26 abr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 25 abr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 24 abr 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 23 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 22 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 19 abr 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 100 |
| 18 abr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 17 abr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 16 abr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 15 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 12 abr 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 11 abr 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 10 abr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 09 abr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 08 abr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 05 abr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 04 abr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 03 abr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 02 abr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 28 mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 27 mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 26 mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 25 mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 22 mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 21 mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 20 mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 19 mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 18 mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 15 mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 14 mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 13 mar 2024 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | 800 |
| 12 mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 11 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 08 mar 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 07 mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 06 mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 05 mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 04 mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 01 mar 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 29 feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 28 feb 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 27 feb 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 26 feb 2024 | 6.67 | 6.73 | 6.67 | 6.73 | 6.73 | 60 |
| 23 feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 22 feb 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 21 feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 20 feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 19 feb 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 16 feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 15 feb 2024 | 6.54 | 6.60 | 6.54 | 6.60 | 6.60 | 800 |
| 14 feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 13 feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 12 feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 09 feb 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 08 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 07 feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 06 feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 05 feb 2024 | 6.66 | 6.76 | 6.66 | 6.76 | 6.76 | 1,000 |
| 02 feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 01 feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 31 ene 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 30 ene 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 29 ene 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 26 ene 2024 | 7.26 | 7.40 | 7.26 | 7.40 | 7.40 | 1,200 |
| 25 ene 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 24 ene 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 23 ene 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 22 ene 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 19 ene 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 18 ene 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 17 ene 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 16 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 15 ene 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 12 ene 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 11 ene 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 10 ene 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 09 ene 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 08 ene 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 05 ene 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 04 ene 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 03 ene 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 02 ene 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 29 dic 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 28 dic 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 27 dic 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 22 dic 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 21 dic 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 20 dic 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 19 dic 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 18 dic 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 15 dic 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 14 dic 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.