Rakuten Group Inc (RAK.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | - |
| 27 jun 2024 | 4.8920 | 4.9230 | 4.8920 | 4.9230 | 4.9230 | 758 |
| 26 jun 2024 | 4.9005 | 4.9005 | 4.9005 | 4.9005 | 4.9005 | - |
| 25 jun 2024 | 4.9045 | 4.9045 | 4.9045 | 4.9045 | 4.9045 | - |
| 24 jun 2024 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | - |
| 21 jun 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | - |
| 20 jun 2024 | 4.8215 | 4.8215 | 4.8215 | 4.8215 | 4.8215 | - |
| 19 jun 2024 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | - |
| 18 jun 2024 | 4.8425 | 4.8425 | 4.8425 | 4.8425 | 4.8425 | - |
| 17 jun 2024 | 4.6275 | 4.6275 | 4.6275 | 4.6275 | 4.6275 | - |
| 14 jun 2024 | 4.7515 | 4.7515 | 4.7515 | 4.7515 | 4.7515 | - |
| 13 jun 2024 | 4.6875 | 4.6875 | 4.6875 | 4.6875 | 4.6875 | - |
| 12 jun 2024 | 4.7385 | 4.8155 | 4.7385 | 4.8155 | 4.8155 | 20 |
| 11 jun 2024 | 4.7955 | 4.7955 | 4.7955 | 4.7955 | 4.7955 | - |
| 10 jun 2024 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
| 07 jun 2024 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | - |
| 06 jun 2024 | 4.8885 | 4.8885 | 4.8885 | 4.8885 | 4.8885 | - |
| 05 jun 2024 | 4.8495 | 4.8495 | 4.8495 | 4.8495 | 4.8495 | - |
| 04 jun 2024 | 4.9220 | 4.9220 | 4.9220 | 4.9220 | 4.9220 | - |
| 03 jun 2024 | 4.8735 | 4.8735 | 4.8735 | 4.8735 | 4.8735 | - |
| 31 may 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | - |
| 30 may 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
| 29 may 2024 | 4.6545 | 4.6545 | 4.6545 | 4.6545 | 4.6545 | - |
| 28 may 2024 | 4.6225 | 4.6225 | 4.6225 | 4.6225 | 4.6225 | - |
| 27 may 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| 24 may 2024 | 4.5515 | 4.5515 | 4.5515 | 4.5515 | 4.5515 | - |
| 23 may 2024 | 4.5695 | 4.5695 | 4.5695 | 4.5695 | 4.5695 | - |
| 22 may 2024 | 4.5585 | 4.5585 | 4.5585 | 4.5585 | 4.5585 | - |
| 21 may 2024 | 4.6195 | 4.6195 | 4.6195 | 4.6195 | 4.6195 | - |
| 20 may 2024 | 4.7705 | 4.7705 | 4.7705 | 4.7705 | 4.7705 | - |
| 17 may 2024 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | - |
| 16 may 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
| 15 may 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 14 may 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | - |
| 13 may 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | - |
| 10 may 2024 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| 09 may 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | - |
| 08 may 2024 | 4.7295 | 4.7295 | 4.7295 | 4.7295 | 4.7295 | - |
| 07 may 2024 | 4.7505 | 4.7505 | 4.7505 | 4.7505 | 4.7505 | - |
| 06 may 2024 | 4.5005 | 4.5005 | 4.5005 | 4.5005 | 4.5005 | - |
| 03 may 2024 | 4.5385 | 4.5385 | 4.5385 | 4.5385 | 4.5385 | - |
| 02 may 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | - |
| 30 abr 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 29 abr 2024 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
| 26 abr 2024 | 4.3385 | 4.3385 | 4.3385 | 4.3385 | 4.3385 | - |
| 25 abr 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| 24 abr 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
| 23 abr 2024 | 4.5365 | 4.5365 | 4.5365 | 4.5365 | 4.5365 | - |
| 22 abr 2024 | 4.5675 | 4.5675 | 4.5675 | 4.5675 | 4.5675 | - |
| 19 abr 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
| 18 abr 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| 17 abr 2024 | 4.8295 | 4.8295 | 4.8295 | 4.8295 | 4.8295 | - |
| 16 abr 2024 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | - |
| 15 abr 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| 12 abr 2024 | 5.2730 | 5.2730 | 5.2730 | 5.2730 | 5.2730 | - |
| 11 abr 2024 | 5.2960 | 5.2960 | 5.2960 | 5.2960 | 5.2960 | - |
| 10 abr 2024 | 5.3770 | 5.3770 | 5.3770 | 5.3770 | 5.3770 | - |
| 09 abr 2024 | 5.3960 | 5.3960 | 5.3960 | 5.3960 | 5.3960 | - |
| 08 abr 2024 | 5.3090 | 5.3090 | 5.3090 | 5.3090 | 5.3090 | - |
| 05 abr 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| 04 abr 2024 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | - |
| 03 abr 2024 | 5.1740 | 5.1740 | 5.1740 | 5.1740 | 5.1740 | - |
| 02 abr 2024 | 5.1280 | 5.1280 | 5.1280 | 5.1280 | 5.1280 | - |
| 28 mar 2024 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | - |
| 27 mar 2024 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | - |
| 26 mar 2024 | 5.3120 | 5.3120 | 5.3120 | 5.3120 | 5.3120 | - |
| 25 mar 2024 | 5.3540 | 5.3540 | 5.3540 | 5.3540 | 5.3540 | - |
| 22 mar 2024 | 5.2320 | 5.2320 | 5.2320 | 5.2320 | 5.2320 | - |
| 21 mar 2024 | 5.2380 | 5.2380 | 5.2380 | 5.2380 | 5.2380 | - |
| 20 mar 2024 | 5.0960 | 5.0960 | 5.0960 | 5.0960 | 5.0960 | - |
| 19 mar 2024 | 5.1520 | 5.2480 | 5.1520 | 5.2480 | 5.2480 | 50 |
| 18 mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 15 mar 2024 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | - |
| 14 mar 2024 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | - |
| 13 mar 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 12 mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 11 mar 2024 | 5.0960 | 5.0960 | 5.0960 | 5.0960 | 5.0960 | - |
| 08 mar 2024 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | - |
| 07 mar 2024 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | - |
| 06 mar 2024 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | - |
| 05 mar 2024 | 4.9980 | 4.9980 | 4.9980 | 4.9980 | 4.9980 | - |
| 04 mar 2024 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | - |
| 01 mar 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | - |
| 29 feb 2024 | 5.0000 | 5.0000 | 4.9920 | 4.9920 | 4.9920 | 2 |
| 28 feb 2024 | 4.7880 | 4.7880 | 4.7880 | 4.7880 | 4.7880 | - |
| 27 feb 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | - |
| 26 feb 2024 | 4.7970 | 4.7970 | 4.7970 | 4.7970 | 4.7970 | - |
| 23 feb 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
| 22 feb 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 21 feb 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 20 feb 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| 19 feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 16 feb 2024 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | - |
| 15 feb 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| 14 feb 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
| 13 feb 2024 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| 12 feb 2024 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | - |
| 09 feb 2024 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
| 08 feb 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
| 07 feb 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| *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.