Recruit Holdings Co Ltd (1RH.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 13 jun 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 12 jun 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 11 jun 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 10 jun 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 07 jun 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 06 jun 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 05 jun 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 04 jun 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 03 jun 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 31 may 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 30 may 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 29 may 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 28 may 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 27 may 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 24 may 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 23 may 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 22 may 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 21 may 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 20 may 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 17 may 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 16 may 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 15 may 2024 | 41.39 | 42.83 | 41.39 | 42.83 | 42.83 | 300 |
| 14 may 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 13 may 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 10 may 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 09 may 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 08 may 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 07 may 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 06 may 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 03 may 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 02 may 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 30 abr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 29 abr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 26 abr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 25 abr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 24 abr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 23 abr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 22 abr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 19 abr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 18 abr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 17 abr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 16 abr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 15 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 12 abr 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 11 abr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 10 abr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 09 abr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 08 abr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 05 abr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 04 abr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 03 abr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 02 abr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 28 mar 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 28 mar 2024 | 11.5 Dividendo | |||||
| 27 mar 2024 | 40.24 | 40.84 | 40.24 | 40.84 | 29.34 | 10 |
| 26 mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 28.72 | - |
| 25 mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 28.72 | - |
| 22 mar 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 29.34 | - |
| 21 mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 28.58 | - |
| 20 mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 28.58 | - |
| 19 mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 28.58 | - |
| 18 mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 28.58 | - |
| 15 mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 28.02 | - |
| 14 mar 2024 | 39.04 | 39.04 | 39.00 | 39.00 | 28.02 | 100 |
| 13 mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 28.39 | - |
| 12 mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 28.39 | - |
| 11 mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 28.39 | - |
| 08 mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 27.93 | - |
| 07 mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 27.62 | - |
| 06 mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 27.27 | - |
| 05 mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 27.73 | - |
| 04 mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 27.73 | - |
| 01 mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 27.21 | - |
| 29 feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 26.77 | - |
| 28 feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 26.77 | - |
| 27 feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 26.47 | - |
| 26 feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 26.47 | - |
| 23 feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 26.39 | - |
| 22 feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 26.39 | - |
| 21 feb 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 26.48 | - |
| 20 feb 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 26.48 | - |
| 19 feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 27.03 | - |
| 16 feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 27.50 | - |
| 15 feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 26.90 | - |
| 14 feb 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 27.14 | - |
| 13 feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 28.08 | - |
| 12 feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 26.74 | - |
| 09 feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 26.22 | - |
| 08 feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 26.05 | - |
| 07 feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 25.89 | - |
| 06 feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 25.89 | - |
| 05 feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 26.29 | - |
| 02 feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.64 | - |
| 01 feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.64 | - |
| 31 ene 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.64 | - |
| 30 ene 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.64 | - |
| 29 ene 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.64 | - |
| 26 ene 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.64 | - |
| 25 ene 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 26.64 | - |
| *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.