RATIONAL Aktiengesellschaft (RAA.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:38PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 813.50 | 818.50 | 791.00 | 799.50 | 799.50 | 82,734 |
| 20 jun 2024 | 820.00 | 832.00 | 816.00 | 819.00 | 819.00 | 3,274 |
| 19 jun 2024 | 816.00 | 827.00 | 811.50 | 821.00 | 821.00 | 6,498 |
| 18 jun 2024 | 801.50 | 816.50 | 798.00 | 814.00 | 814.00 | 6,705 |
| 17 jun 2024 | 799.50 | 805.00 | 779.50 | 796.50 | 796.50 | 4,725 |
| 14 jun 2024 | 809.00 | 810.00 | 782.50 | 792.50 | 792.50 | 7,638 |
| 13 jun 2024 | 827.00 | 827.50 | 811.00 | 812.00 | 812.00 | 4,089 |
| 12 jun 2024 | 816.50 | 832.00 | 812.50 | 827.00 | 827.00 | 4,958 |
| 11 jun 2024 | 807.50 | 814.50 | 803.00 | 810.50 | 810.50 | 5,282 |
| 10 jun 2024 | 795.50 | 812.00 | 795.50 | 808.00 | 808.00 | 3,747 |
| 07 jun 2024 | 824.00 | 824.00 | 796.00 | 799.50 | 799.50 | 6,703 |
| 06 jun 2024 | 824.00 | 830.00 | 816.00 | 818.00 | 818.00 | 4,107 |
| 05 jun 2024 | 808.00 | 824.50 | 808.00 | 817.00 | 817.00 | 6,703 |
| 04 jun 2024 | 771.50 | 816.50 | 765.50 | 808.00 | 808.00 | 9,675 |
| 03 jun 2024 | 774.00 | 782.50 | 767.00 | 770.00 | 770.00 | 7,387 |
| 31 may 2024 | 793.50 | 795.50 | 778.50 | 779.00 | 779.00 | 17,185 |
| 30 may 2024 | 790.50 | 792.50 | 780.50 | 790.00 | 790.00 | 5,047 |
| 29 may 2024 | 796.50 | 805.50 | 790.00 | 790.50 | 790.50 | 3,592 |
| 28 may 2024 | 810.00 | 816.00 | 797.00 | 799.00 | 799.00 | 4,328 |
| 27 may 2024 | 824.00 | 824.00 | 809.00 | 810.00 | 810.00 | 4,466 |
| 24 may 2024 | 818.00 | 827.50 | 814.50 | 825.50 | 825.50 | 4,295 |
| 23 may 2024 | 811.00 | 830.00 | 811.00 | 821.00 | 821.00 | 5,739 |
| 22 may 2024 | 803.50 | 813.00 | 801.50 | 808.00 | 808.00 | 4,483 |
| 21 may 2024 | 803.00 | 807.00 | 796.00 | 802.50 | 802.50 | 6,886 |
| 20 may 2024 | 794.50 | 806.00 | 794.50 | 803.00 | 803.00 | 1,458 |
| 17 may 2024 | 792.00 | 798.50 | 790.00 | 793.50 | 793.50 | 4,235 |
| 16 may 2024 | 807.50 | 808.00 | 789.50 | 801.00 | 801.00 | 11,248 |
| 15 may 2024 | 795.00 | 808.00 | 792.00 | 808.00 | 808.00 | 10,409 |
| 14 may 2024 | 786.00 | 799.00 | 785.00 | 794.50 | 794.50 | 6,419 |
| 13 may 2024 | 795.50 | 795.50 | 779.00 | 790.50 | 790.50 | 7,639 |
| 10 may 2024 | 798.50 | 804.00 | 787.00 | 796.00 | 796.00 | 6,631 |
| 09 may 2024 | 820.00 | 820.00 | 800.00 | 804.00 | 804.00 | 3,006 |
| 09 may 2024 | 13.5 Dividendo | |||||
| 08 may 2024 | 826.50 | 832.50 | 820.00 | 820.00 | 806.60 | 6,975 |
| 07 may 2024 | 813.50 | 826.00 | 804.50 | 826.00 | 812.50 | 7,847 |
| 06 may 2024 | 802.00 | 813.50 | 802.00 | 811.50 | 798.24 | 4,968 |
| 03 may 2024 | 781.50 | 809.00 | 781.50 | 803.00 | 789.88 | 6,280 |
| 02 may 2024 | 796.00 | 800.00 | 766.00 | 785.00 | 772.17 | 10,301 |
| 30 abr 2024 | 805.00 | 809.00 | 797.00 | 804.00 | 790.86 | 9,222 |
| 29 abr 2024 | 797.50 | 806.00 | 797.50 | 805.50 | 792.34 | 3,992 |
| 26 abr 2024 | 794.50 | 806.50 | 788.50 | 803.00 | 789.88 | 5,099 |
| 25 abr 2024 | 800.50 | 800.50 | 776.00 | 790.00 | 777.09 | 4,958 |
| 24 abr 2024 | 790.00 | 799.00 | 784.00 | 797.50 | 784.47 | 3,702 |
| 23 abr 2024 | 783.50 | 789.00 | 776.00 | 787.00 | 774.14 | 5,682 |
| 22 abr 2024 | 785.50 | 790.50 | 773.00 | 778.00 | 765.28 | 6,830 |
| 19 abr 2024 | 784.00 | 791.00 | 780.00 | 785.50 | 772.66 | 5,867 |
| 18 abr 2024 | 785.00 | 797.00 | 779.00 | 795.50 | 782.50 | 7,117 |
| 17 abr 2024 | 788.00 | 801.00 | 788.00 | 790.50 | 777.58 | 4,788 |
| 16 abr 2024 | 771.00 | 794.50 | 770.00 | 793.50 | 780.53 | 11,135 |
| 15 abr 2024 | 795.00 | 808.50 | 789.50 | 796.50 | 783.48 | 5,702 |
| 12 abr 2024 | 807.50 | 810.00 | 789.50 | 789.50 | 776.60 | 8,411 |
| 11 abr 2024 | 799.00 | 806.50 | 784.50 | 802.00 | 788.89 | 4,970 |
| 10 abr 2024 | 796.00 | 810.50 | 784.00 | 798.50 | 785.45 | 4,344 |
| 09 abr 2024 | 802.50 | 806.00 | 797.00 | 801.50 | 788.40 | 3,323 |
| 08 abr 2024 | 796.00 | 810.50 | 792.50 | 807.00 | 793.81 | 4,949 |
| 05 abr 2024 | 792.50 | 804.50 | 789.50 | 795.50 | 782.50 | 5,698 |
| 04 abr 2024 | 803.50 | 803.50 | 792.50 | 802.50 | 789.38 | 5,560 |
| 03 abr 2024 | 792.00 | 806.50 | 780.50 | 803.00 | 789.88 | 4,973 |
| 02 abr 2024 | 798.50 | 809.50 | 791.00 | 792.00 | 779.06 | 12,136 |
| 28 mar 2024 | 802.00 | 805.00 | 785.00 | 799.00 | 785.94 | 14,883 |
| 27 mar 2024 | 800.00 | 850.50 | 799.50 | 812.50 | 799.22 | 25,266 |
| 26 mar 2024 | 757.00 | 778.50 | 757.00 | 778.50 | 765.78 | 4,892 |
| 25 mar 2024 | 766.50 | 774.00 | 753.50 | 757.00 | 744.63 | 7,165 |
| 22 mar 2024 | 762.00 | 773.50 | 762.00 | 770.00 | 757.42 | 6,354 |
| 21 mar 2024 | 761.50 | 767.50 | 749.00 | 767.50 | 754.96 | 4,447 |
| 20 mar 2024 | 758.50 | 766.00 | 745.00 | 753.50 | 741.18 | 6,883 |
| 19 mar 2024 | 743.00 | 758.50 | 737.50 | 758.50 | 746.10 | 8,552 |
| 18 mar 2024 | 742.00 | 759.00 | 740.50 | 744.00 | 731.84 | 8,900 |
| 15 mar 2024 | 760.00 | 760.00 | 746.00 | 747.50 | 735.28 | 83,867 |
| 14 mar 2024 | 759.00 | 760.00 | 749.50 | 757.00 | 744.63 | 8,729 |
| 13 mar 2024 | 768.00 | 768.00 | 747.00 | 757.50 | 745.12 | 8,053 |
| 12 mar 2024 | 741.00 | 766.50 | 741.00 | 766.50 | 753.97 | 8,875 |
| 11 mar 2024 | 729.50 | 741.00 | 723.00 | 741.00 | 728.89 | 5,069 |
| 08 mar 2024 | 726.00 | 737.50 | 715.50 | 732.50 | 720.53 | 11,257 |
| 07 mar 2024 | 708.00 | 727.00 | 706.00 | 723.00 | 711.18 | 13,045 |
| 06 mar 2024 | 710.50 | 718.50 | 690.00 | 710.00 | 698.40 | 23,852 |
| 05 mar 2024 | 740.00 | 750.50 | 723.00 | 730.00 | 718.07 | 10,212 |
| 04 mar 2024 | 764.50 | 764.50 | 751.00 | 758.00 | 745.61 | 6,446 |
| 01 mar 2024 | 759.00 | 763.50 | 746.00 | 759.00 | 746.60 | 10,293 |
| 29 feb 2024 | 769.50 | 774.50 | 752.50 | 760.00 | 747.58 | 39,899 |
| 28 feb 2024 | 758.00 | 765.50 | 751.00 | 764.00 | 751.51 | 7,478 |
| 27 feb 2024 | 747.50 | 763.00 | 731.00 | 759.50 | 747.09 | 8,808 |
| 26 feb 2024 | 768.50 | 772.00 | 752.50 | 752.50 | 740.20 | 6,256 |
| 23 feb 2024 | 771.50 | 776.00 | 762.50 | 768.50 | 755.94 | 4,112 |
| 22 feb 2024 | 760.00 | 781.00 | 760.00 | 777.50 | 764.79 | 7,338 |
| 21 feb 2024 | 759.50 | 765.00 | 755.50 | 763.50 | 751.02 | 4,120 |
| 20 feb 2024 | 757.00 | 759.50 | 746.00 | 754.00 | 741.68 | 3,996 |
| 19 feb 2024 | 761.00 | 764.00 | 749.50 | 758.50 | 746.10 | 4,687 |
| 16 feb 2024 | 757.00 | 764.50 | 751.50 | 764.50 | 752.01 | 4,954 |
| 15 feb 2024 | 753.50 | 764.50 | 750.50 | 754.50 | 742.17 | 8,662 |
| 14 feb 2024 | 754.50 | 756.00 | 744.00 | 748.50 | 736.27 | 5,086 |
| 13 feb 2024 | 747.00 | 751.00 | 734.00 | 743.50 | 731.35 | 6,768 |
| 12 feb 2024 | 753.50 | 766.00 | 750.00 | 752.50 | 740.20 | 5,953 |
| 09 feb 2024 | 746.50 | 759.00 | 746.50 | 751.50 | 739.22 | 8,493 |
| 08 feb 2024 | 738.50 | 749.50 | 736.50 | 748.50 | 736.27 | 8,594 |
| 07 feb 2024 | 732.50 | 740.00 | 722.00 | 737.00 | 724.95 | 11,476 |
| 06 feb 2024 | 733.00 | 734.50 | 722.00 | 731.00 | 719.05 | 7,143 |
| 05 feb 2024 | 731.00 | 746.50 | 730.00 | 731.00 | 719.05 | 7,707 |
| 02 feb 2024 | 727.50 | 737.50 | 727.00 | 729.50 | 717.58 | 8,487 |
| 01 feb 2024 | 715.00 | 726.00 | 715.00 | 723.50 | 711.68 | 4,311 |
| *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.