U.S. markets closed
F S&P 500
5,367.75 +3.75 (+0.07%) F Dow Jones
39,009.00 +54.00 (+0.14%) F Nasdaq
19,082.25 +22.00 (+0.12%) E-mini Russell 2000 Index Futur
2,058.20 +5.20 (+0.25%) Petróleo
75.63 +0.08 (+0.11%) Oro
2,392.20 +1.30 (+0.05%)
Ryohin Keikaku Co Ltd (3RK.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01AM CEST
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 150 |
| 05 jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 04 jun 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 03 jun 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 31 may 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 30 may 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 29 may 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 28 may 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 27 may 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 150 |
| 24 may 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 23 may 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 22 may 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 21 may 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 20 may 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 17 may 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 16 may 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 15 may 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 14 may 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 13 may 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 10 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 09 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 07 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 06 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 03 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 02 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 30 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 29 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 26 abr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 25 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 24 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 23 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 22 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 19 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 18 abr 2024 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 70 |
| 17 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 16 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 15 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| 12 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 11 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 10 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 09 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 08 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 05 abr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 04 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 03 abr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 02 abr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 28 mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 27 mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 26 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 25 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 22 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 21 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 20 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 19 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 18 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 15 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 14 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 13 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 12 mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 11 mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 08 mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 07 mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 06 mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 05 mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 04 mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 01 mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 29 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 28 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 28 feb 2024 | 20 Dividendo | |||||
| 27 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -5.80 | - |
| 26 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -5.80 | - |
| 23 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -5.80 | - |
| 22 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -5.80 | - |
| 21 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -5.80 | - |
| 20 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -5.80 | - |
| 19 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -5.80 | 57 |
| 16 feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -5.64 | - |
| 15 feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -5.51 | - |
| 14 feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -5.51 | - |
| 13 feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -5.51 | - |
| 12 feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -5.51 | - |
| 09 feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -5.51 | - |
| 08 feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -5.51 | - |
| 07 feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -5.51 | - |
| 06 feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -5.51 | - |
| 05 feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -5.64 | - |
| 02 feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -5.96 | - |
| 01 feb 2024 | 14.30 | 14.80 | 14.30 | 14.80 | -6.05 | 500 |
| 31 ene 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -5.84 | - |
| 30 ene 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -5.84 | - |
| 29 ene 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -5.84 | - |
| 26 ene 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -5.84 | - |
| 25 ene 2024 | 14.90 | 14.90 | 14.30 | 14.30 | -5.84 | 25 |
| 24 ene 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -6.09 | - |
| 23 ene 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -6.09 | - |
| 22 ene 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -6.09 | - |
| 19 ene 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -6.09 | - |
| 18 ene 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -6.09 | - |
| 17 ene 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -6.09 | - |
| *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.