Rakuten Group Inc (RAK.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:45PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | - |
| 04 jul 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 03 jul 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 02 jul 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 01 jul 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 28 jun 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 27 jun 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 26 jun 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 25 jun 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 24 jun 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 21 jun 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 20 jun 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 19 jun 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 18 jun 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 17 jun 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 14 jun 2024 | 4.72 | 4.88 | 4.72 | 4.88 | 4.88 | 10 |
| 13 jun 2024 | 4.80 | 4.80 | 4.66 | 4.69 | 4.69 | 760 |
| 12 jun 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 11 jun 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 10 jun 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 07 jun 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 06 jun 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 05 jun 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 04 jun 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 03 jun 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 31 may 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 30 may 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 29 may 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 28 may 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 27 may 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 24 may 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 23 may 2024 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | - |
| 22 may 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 21 may 2024 | 4.59 | 4.74 | 4.59 | 4.74 | 4.74 | 170 |
| 20 may 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 17 may 2024 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | 500 |
| 16 may 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 15 may 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 14 may 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 13 may 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 10 may 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 09 may 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 08 may 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 07 may 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 06 may 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 03 may 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 350 |
| 02 may 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 30 abr 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 29 abr 2024 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | - |
| 26 abr 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 25 abr 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 24 abr 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 23 abr 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 22 abr 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 19 abr 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 18 abr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1,030 |
| 17 abr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 16 abr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 15 abr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 12 abr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 11 abr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 10 abr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 09 abr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 08 abr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 111 |
| 05 abr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 04 abr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 03 abr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 02 abr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 28 mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 27 mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 26 mar 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 25 mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 22 mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 21 mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 20 mar 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 19 mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 18 mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
| 15 mar 2024 | 4.77 | 4.83 | 4.77 | 4.83 | 4.83 | 50 |
| 14 mar 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 13 mar 2024 | 4.93 | 5.07 | 4.93 | 5.07 | 5.07 | 120 |
| 12 mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 11 mar 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 08 mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 07 mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 06 mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 05 mar 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 04 mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 01 mar 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 29 feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 28 feb 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 27 feb 2024 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | - |
| 26 feb 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 23 feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 22 feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 21 feb 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 20 feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 19 feb 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 16 feb 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 15 feb 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 14 feb 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| *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.