U.S. markets open in 5 hours 12 minutes
F S&P 500
5,550.75 +13.75 (+0.25%) F Dow Jones
39,536.00 +10.00 (+0.03%) F Nasdaq
20,062.50 +90.25 (+0.45%) E-mini Russell 2000 Index Futur
2,046.10 +1.20 (+0.06%) Petróleo
80.99 +0.16 (+0.20%) Oro
2,324.90 -5.90 (-0.25%)
Rational AG (RAA.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:55PM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 821.00 | 832.00 | 817.00 | 824.00 | 824.00 | 105 |
| 24 jun 2024 | 799.50 | 838.00 | 797.50 | 827.00 | 827.00 | 3 |
| 21 jun 2024 | 822.00 | 822.00 | 792.00 | 794.50 | 794.50 | 10 |
| 20 jun 2024 | 821.50 | 831.50 | 816.50 | 816.50 | 816.50 | 20 |
| 19 jun 2024 | 810.50 | 826.50 | 810.00 | 818.50 | 818.50 | - |
| 18 jun 2024 | 797.00 | 815.50 | 797.00 | 811.50 | 811.50 | 7 |
| 17 jun 2024 | 790.00 | 804.50 | 780.50 | 794.00 | 794.00 | 30 |
| 14 jun 2024 | 812.50 | 812.50 | 782.50 | 791.00 | 791.00 | 3 |
| 13 jun 2024 | 822.50 | 827.00 | 808.50 | 809.50 | 809.50 | - |
| 12 jun 2024 | 815.00 | 830.50 | 812.50 | 824.50 | 824.50 | 6 |
| 11 jun 2024 | 806.00 | 814.50 | 802.50 | 808.00 | 808.00 | - |
| 10 jun 2024 | 795.00 | 813.50 | 793.00 | 813.00 | 813.00 | 34 |
| 07 jun 2024 | 813.00 | 820.00 | 795.50 | 797.00 | 797.00 | 14 |
| 06 jun 2024 | 815.50 | 827.50 | 811.50 | 812.00 | 812.00 | 18 |
| 05 jun 2024 | 809.50 | 824.00 | 808.50 | 814.50 | 814.50 | 510 |
| 04 jun 2024 | 763.50 | 811.50 | 763.00 | 805.50 | 805.50 | - |
| 03 jun 2024 | 781.00 | 781.50 | 767.00 | 767.50 | 767.50 | - |
| 31 may 2024 | 787.00 | 793.00 | 776.50 | 778.00 | 778.00 | - |
| 30 may 2024 | 789.00 | 791.50 | 781.00 | 784.50 | 784.50 | 95 |
| 29 may 2024 | 792.50 | 797.50 | 790.50 | 790.50 | 790.50 | - |
| 28 may 2024 | 807.50 | 811.00 | 796.50 | 796.50 | 796.50 | - |
| 27 may 2024 | 821.50 | 823.00 | 805.50 | 805.50 | 805.50 | 16 |
| 24 may 2024 | 812.50 | 826.50 | 812.00 | 823.00 | 823.00 | - |
| 23 may 2024 | 805.50 | 828.50 | 804.50 | 818.50 | 818.50 | - |
| 22 may 2024 | 799.00 | 811.00 | 798.50 | 805.50 | 805.50 | 27 |
| 21 may 2024 | 798.50 | 807.00 | 795.50 | 799.00 | 799.00 | 19 |
| 20 may 2024 | 791.50 | 805.50 | 791.00 | 798.50 | 798.50 | 2 |
| 17 may 2024 | 800.00 | 800.50 | 791.00 | 791.00 | 791.00 | 7 |
| 16 may 2024 | 805.50 | 806.00 | 789.50 | 800.00 | 800.00 | - |
| 15 may 2024 | 793.50 | 806.50 | 791.50 | 806.00 | 806.00 | 44 |
| 14 may 2024 | 787.00 | 797.50 | 785.50 | 793.00 | 793.00 | 5 |
| 13 may 2024 | 793.50 | 795.50 | 781.00 | 787.00 | 787.00 | 53 |
| 10 may 2024 | 802.00 | 802.50 | 787.00 | 793.50 | 793.50 | - |
| 09 may 2024 | 805.00 | 816.00 | 797.50 | 801.00 | 801.00 | - |
| 09 may 2024 | 13.5 Dividendo | |||||
| 08 may 2024 | 823.00 | 832.00 | 820.00 | 825.00 | 811.50 | 32 |
| 07 may 2024 | 810.00 | 823.50 | 804.50 | 822.00 | 808.55 | 20 |
| 06 may 2024 | 801.00 | 812.00 | 801.00 | 809.50 | 796.25 | 2 |
| 03 may 2024 | 785.00 | 805.50 | 780.50 | 800.50 | 787.40 | 15 |
| 02 may 2024 | 800.00 | 800.50 | 776.00 | 784.00 | 771.17 | - |
| 30 abr 2024 | 802.50 | 808.00 | 798.50 | 801.50 | 788.38 | - |
| 29 abr 2024 | 802.00 | 804.00 | 795.50 | 803.00 | 789.86 | - |
| 26 abr 2024 | 791.00 | 806.00 | 789.50 | 800.50 | 787.40 | 70 |
| 25 abr 2024 | 794.00 | 794.00 | 775.50 | 787.50 | 774.61 | 16 |
| 24 abr 2024 | 787.50 | 797.50 | 784.50 | 795.00 | 781.99 | - |
| 23 abr 2024 | 778.00 | 788.00 | 775.50 | 784.50 | 771.66 | 21 |
| 22 abr 2024 | 785.50 | 789.50 | 775.00 | 776.50 | 763.79 | - |
| 19 abr 2024 | 783.50 | 788.50 | 780.00 | 783.00 | 770.19 | 1 |
| 18 abr 2024 | 788.00 | 795.50 | 780.50 | 788.00 | 775.11 | 12 |
| 17 abr 2024 | 789.50 | 799.50 | 785.00 | 785.00 | 772.15 | 69 |
| 16 abr 2024 | 785.00 | 794.00 | 773.00 | 794.00 | 781.01 | 8 |
| 15 abr 2024 | 788.00 | 808.00 | 784.00 | 784.00 | 771.17 | 8 |
| 12 abr 2024 | 803.50 | 809.00 | 785.00 | 785.00 | 772.15 | - |
| 11 abr 2024 | 795.00 | 804.50 | 783.50 | 801.50 | 788.38 | - |
| 10 abr 2024 | 800.50 | 808.00 | 784.00 | 796.00 | 782.97 | 2 |
| 09 abr 2024 | 802.00 | 806.00 | 796.00 | 799.00 | 785.93 | 20 |
| 08 abr 2024 | 794.00 | 810.50 | 792.00 | 804.50 | 791.34 | - |
| 05 abr 2024 | 791.00 | 802.50 | 790.50 | 793.00 | 780.02 | 26 |
| 04 abr 2024 | 799.50 | 801.00 | 792.00 | 792.50 | 779.53 | - |
| 03 abr 2024 | 790.00 | 804.50 | 781.50 | 800.50 | 787.40 | - |
| 02 abr 2024 | 794.00 | 808.00 | 789.50 | 789.50 | 776.58 | 113 |
| 28 mar 2024 | 822.00 | 822.00 | 787.00 | 801.00 | 787.89 | 28 |
| 27 mar 2024 | 775.50 | 846.00 | 775.50 | 814.00 | 800.68 | 99 |
| 26 mar 2024 | 754.50 | 777.00 | 754.50 | 776.00 | 763.30 | - |
| 25 mar 2024 | 773.00 | 773.50 | 754.00 | 754.50 | 742.15 | 1,310 |
| 22 mar 2024 | 763.00 | 773.50 | 762.00 | 771.00 | 758.38 | 7 |
| 21 mar 2024 | 757.50 | 765.00 | 749.50 | 765.00 | 752.48 | 139 |
| 20 mar 2024 | 756.00 | 762.00 | 747.50 | 754.00 | 741.66 | - |
| 19 mar 2024 | 740.50 | 756.00 | 739.00 | 756.00 | 743.63 | 1 |
| 18 mar 2024 | 746.00 | 758.00 | 740.00 | 742.50 | 730.35 | 48 |
| 15 mar 2024 | 753.00 | 756.50 | 745.00 | 745.00 | 732.81 | 48 |
| 14 mar 2024 | 755.00 | 759.50 | 750.50 | 755.00 | 742.65 | - |
| 13 mar 2024 | 768.00 | 768.50 | 748.00 | 755.50 | 743.14 | 48 |
| 12 mar 2024 | 742.50 | 765.00 | 741.50 | 764.50 | 751.99 | 130 |
| 11 mar 2024 | 727.00 | 740.00 | 722.00 | 739.00 | 726.91 | 139 |
| 08 mar 2024 | 721.50 | 737.50 | 715.50 | 730.50 | 718.55 | - |
| 07 mar 2024 | 704.50 | 725.00 | 703.50 | 721.00 | 709.20 | 46 |
| 06 mar 2024 | 710.00 | 714.50 | 692.50 | 710.00 | 698.38 | 1,694 |
| 05 mar 2024 | 743.00 | 750.00 | 722.50 | 725.00 | 713.14 | 70 |
| 04 mar 2024 | 755.00 | 764.00 | 745.50 | 745.50 | 733.30 | 130 |
| 01 mar 2024 | 762.00 | 764.00 | 745.50 | 757.00 | 744.61 | - |
| 29 feb 2024 | 763.00 | 774.50 | 753.50 | 758.00 | 745.60 | - |
| 28 feb 2024 | 758.50 | 764.50 | 752.00 | 762.00 | 749.53 | 4 |
| 27 feb 2024 | 748.50 | 761.50 | 731.50 | 757.50 | 745.10 | 40 |
| 26 feb 2024 | 768.00 | 771.00 | 748.00 | 749.00 | 736.74 | 76 |
| 23 feb 2024 | 777.00 | 777.00 | 763.00 | 768.50 | 755.92 | - |
| 22 feb 2024 | 767.00 | 780.50 | 765.50 | 775.50 | 762.81 | 72 |
| 21 feb 2024 | 752.50 | 763.50 | 752.50 | 761.50 | 749.04 | - |
| 20 feb 2024 | 755.50 | 759.00 | 746.50 | 752.00 | 739.69 | 58 |
| 19 feb 2024 | 763.00 | 763.50 | 751.00 | 756.50 | 744.12 | 78 |
| 16 feb 2024 | 755.50 | 767.50 | 751.00 | 762.50 | 750.02 | 24 |
| 15 feb 2024 | 748.50 | 762.50 | 748.50 | 752.50 | 740.19 | 2 |
| 14 feb 2024 | 738.50 | 751.00 | 738.50 | 746.50 | 734.28 | - |
| 13 feb 2024 | 748.00 | 749.50 | 733.50 | 741.50 | 729.37 | 60 |
| 12 feb 2024 | 751.50 | 765.00 | 750.50 | 750.50 | 738.22 | 2 |
| 09 feb 2024 | 745.50 | 758.00 | 745.00 | 749.50 | 737.24 | - |
| 08 feb 2024 | 737.00 | 749.00 | 736.00 | 744.00 | 731.83 | 20 |
| 07 feb 2024 | 729.00 | 739.00 | 726.50 | 735.00 | 722.97 | - |
| 06 feb 2024 | 731.00 | 735.50 | 724.00 | 729.00 | 717.07 | 20 |
| 05 feb 2024 | 727.00 | 746.50 | 727.00 | 729.50 | 717.56 | 2 |
| *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.