Raiffeisen Bank International AG (RAW.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:52PM 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 | 17.36 | 17.42 | 17.18 | 17.22 | 17.22 | - |
| 04 jul 2024 | 17.06 | 17.43 | 17.06 | 17.35 | 17.35 | - |
| 03 jul 2024 | 16.86 | 17.07 | 16.86 | 17.06 | 17.06 | - |
| 02 jul 2024 | 16.37 | 16.78 | 16.37 | 16.78 | 16.78 | - |
| 01 jul 2024 | 16.41 | 16.58 | 16.40 | 16.42 | 16.42 | - |
| 28 jun 2024 | 16.23 | 16.40 | 16.15 | 16.17 | 16.17 | - |
| 27 jun 2024 | 16.34 | 16.34 | 16.16 | 16.19 | 16.19 | - |
| 26 jun 2024 | 16.69 | 16.69 | 16.29 | 16.29 | 16.29 | - |
| 25 jun 2024 | 16.54 | 16.69 | 16.53 | 16.62 | 16.62 | - |
| 24 jun 2024 | 16.53 | 16.75 | 16.37 | 16.55 | 16.55 | - |
| 21 jun 2024 | 16.95 | 16.95 | 16.40 | 16.40 | 16.40 | - |
| 20 jun 2024 | 16.63 | 16.98 | 16.63 | 16.98 | 16.98 | - |
| 19 jun 2024 | 16.22 | 16.84 | 16.22 | 16.59 | 16.59 | - |
| 18 jun 2024 | 16.25 | 16.25 | 16.13 | 16.22 | 16.22 | - |
| 17 jun 2024 | 15.92 | 16.20 | 15.92 | 16.20 | 16.20 | - |
| 14 jun 2024 | 16.34 | 16.34 | 15.62 | 15.84 | 15.84 | 200 |
| 13 jun 2024 | 16.62 | 16.62 | 16.21 | 16.34 | 16.34 | - |
| 12 jun 2024 | 16.71 | 16.79 | 16.49 | 16.66 | 16.66 | - |
| 11 jun 2024 | 16.85 | 16.85 | 16.56 | 16.64 | 16.64 | - |
| 10 jun 2024 | 16.71 | 16.83 | 16.57 | 16.83 | 16.83 | - |
| 07 jun 2024 | 17.09 | 17.14 | 16.86 | 16.86 | 16.86 | - |
| 06 jun 2024 | 16.51 | 17.14 | 16.51 | 17.13 | 17.13 | - |
| 05 jun 2024 | 16.92 | 16.97 | 16.69 | 16.93 | 16.93 | - |
| 04 jun 2024 | 17.07 | 17.07 | 16.77 | 16.87 | 16.87 | - |
| 03 jun 2024 | 16.87 | 17.33 | 16.87 | 17.08 | 17.08 | - |
| 31 may 2024 | 17.05 | 17.05 | 16.84 | 16.95 | 16.95 | - |
| 30 may 2024 | 16.98 | 17.05 | 16.97 | 17.04 | 17.04 | - |
| 29 may 2024 | 17.13 | 17.13 | 16.93 | 17.07 | 17.07 | - |
| 28 may 2024 | 17.17 | 17.34 | 17.10 | 17.18 | 17.18 | - |
| 27 may 2024 | 17.07 | 17.22 | 17.07 | 17.16 | 17.16 | - |
| 24 may 2024 | 16.90 | 17.24 | 16.83 | 17.12 | 17.12 | - |
| 23 may 2024 | 17.13 | 17.25 | 16.94 | 16.96 | 16.96 | - |
| 22 may 2024 | 17.46 | 17.46 | 17.00 | 17.04 | 17.04 | - |
| 21 may 2024 | 17.32 | 17.55 | 17.32 | 17.55 | 17.55 | - |
| 20 may 2024 | 17.43 | 17.51 | 17.33 | 17.33 | 17.33 | - |
| 17 may 2024 | 17.29 | 17.71 | 17.29 | 17.42 | 17.42 | - |
| 16 may 2024 | 17.16 | 17.36 | 17.16 | 17.30 | 17.30 | 100 |
| 15 may 2024 | 17.77 | 17.77 | 17.16 | 17.29 | 17.29 | - |
| 14 may 2024 | 17.68 | 17.77 | 17.54 | 17.77 | 17.77 | - |
| 13 may 2024 | 17.59 | 17.70 | 17.52 | 17.69 | 17.69 | - |
| 10 may 2024 | 17.61 | 17.78 | 17.61 | 17.61 | 17.61 | - |
| 09 may 2024 | 17.11 | 17.67 | 17.11 | 17.58 | 17.58 | - |
| 08 may 2024 | 17.25 | 17.25 | 16.99 | 17.17 | 17.17 | - |
| 07 may 2024 | 16.98 | 17.39 | 16.98 | 17.25 | 17.25 | - |
| 06 may 2024 | 16.84 | 17.01 | 16.47 | 16.99 | 16.99 | - |
| 03 may 2024 | 17.20 | 17.20 | 16.71 | 16.79 | 16.79 | - |
| 02 may 2024 | 17.57 | 17.64 | 17.15 | 17.19 | 17.19 | - |
| 30 abr 2024 | 18.03 | 18.08 | 17.27 | 17.65 | 17.65 | - |
| 29 abr 2024 | 18.24 | 18.24 | 17.74 | 18.03 | 18.03 | - |
| 26 abr 2024 | 18.23 | 18.26 | 18.17 | 18.21 | 18.21 | - |
| 25 abr 2024 | 18.05 | 18.29 | 18.03 | 18.09 | 18.09 | - |
| 24 abr 2024 | 18.25 | 18.34 | 18.02 | 18.31 | 18.31 | - |
| 23 abr 2024 | 17.66 | 18.19 | 17.66 | 18.19 | 18.19 | - |
| 22 abr 2024 | 17.38 | 17.76 | 17.13 | 17.70 | 17.70 | - |
| 19 abr 2024 | 16.69 | 17.25 | 16.65 | 17.20 | 17.20 | - |
| 18 abr 2024 | 17.33 | 17.43 | 16.83 | 16.83 | 16.83 | - |
| 17 abr 2024 | 17.11 | 17.39 | 17.06 | 17.26 | 17.26 | - |
| 16 abr 2024 | 17.48 | 17.48 | 17.00 | 17.29 | 17.29 | - |
| 15 abr 2024 | 17.96 | 18.01 | 17.51 | 17.51 | 17.51 | - |
| 12 abr 2024 | 17.99 | 18.06 | 17.77 | 17.81 | 17.81 | - |
| 11 abr 2024 | 18.05 | 18.13 | 17.70 | 17.94 | 17.94 | - |
| 10 abr 2024 | 18.36 | 18.36 | 17.87 | 18.04 | 18.04 | - |
| 09 abr 2024 | 17.54 | 18.31 | 17.54 | 18.31 | 18.31 | - |
| 09 abr 2024 | 1.25 Dividendo | |||||
| 08 abr 2024 | 18.76 | 18.78 | 18.63 | 18.70 | 17.45 | - |
| 05 abr 2024 | 18.76 | 18.79 | 18.66 | 18.79 | 17.53 | - |
| 04 abr 2024 | 19.43 | 19.43 | 18.80 | 18.80 | 17.54 | - |
| 03 abr 2024 | 18.99 | 19.43 | 18.91 | 19.43 | 18.13 | - |
| 02 abr 2024 | 18.71 | 18.88 | 18.69 | 18.88 | 17.62 | - |
| 28 mar 2024 | 18.29 | 18.65 | 18.29 | 18.63 | 17.38 | - |
| 27 mar 2024 | 18.08 | 18.41 | 18.00 | 18.34 | 17.11 | - |
| 26 mar 2024 | 18.14 | 18.14 | 17.91 | 18.06 | 16.85 | - |
| 25 mar 2024 | 17.90 | 18.14 | 17.73 | 18.12 | 16.91 | - |
| 22 mar 2024 | 17.67 | 17.92 | 17.58 | 17.82 | 16.63 | - |
| 21 mar 2024 | 18.14 | 18.14 | 17.58 | 17.74 | 16.55 | - |
| 20 mar 2024 | 19.35 | 19.48 | 19.33 | 19.42 | 18.12 | - |
| 19 mar 2024 | 19.08 | 19.54 | 19.08 | 19.38 | 18.08 | - |
| 18 mar 2024 | 19.02 | 19.12 | 18.82 | 19.09 | 17.81 | - |
| 15 mar 2024 | 18.47 | 18.96 | 18.47 | 18.96 | 17.69 | - |
| 14 mar 2024 | 18.67 | 18.67 | 18.46 | 18.46 | 17.23 | - |
| 13 mar 2024 | 18.33 | 18.68 | 18.33 | 18.67 | 17.42 | - |
| 12 mar 2024 | 18.64 | 18.67 | 18.22 | 18.33 | 17.10 | - |
| 11 mar 2024 | 19.67 | 19.67 | 18.19 | 18.48 | 17.24 | - |
| 08 mar 2024 | 19.79 | 20.02 | 19.79 | 19.83 | 18.50 | - |
| 07 mar 2024 | 20.02 | 20.02 | 19.77 | 19.82 | 18.50 | - |
| 06 mar 2024 | 20.00 | 20.24 | 19.87 | 19.87 | 18.54 | - |
| 05 mar 2024 | 20.12 | 20.18 | 19.93 | 19.94 | 18.61 | - |
| 04 mar 2024 | 19.80 | 20.22 | 19.80 | 20.20 | 18.85 | 40 |
| 01 mar 2024 | 19.38 | 19.87 | 19.38 | 19.81 | 18.49 | - |
| 29 feb 2024 | 19.08 | 19.36 | 18.99 | 19.36 | 18.07 | - |
| 28 feb 2024 | 19.37 | 19.37 | 18.94 | 19.07 | 17.80 | - |
| 27 feb 2024 | 18.80 | 19.39 | 18.80 | 19.36 | 18.07 | - |
| 26 feb 2024 | 19.79 | 19.79 | 18.82 | 18.83 | 17.57 | - |
| 23 feb 2024 | 20.68 | 20.68 | 19.65 | 19.85 | 18.52 | 81 |
| 22 feb 2024 | 20.06 | 20.86 | 20.06 | 20.86 | 19.47 | - |
| 21 feb 2024 | 19.62 | 20.00 | 19.62 | 20.00 | 18.66 | - |
| 20 feb 2024 | 19.77 | 19.77 | 19.53 | 19.63 | 18.32 | - |
| 19 feb 2024 | 19.89 | 19.98 | 19.73 | 19.81 | 18.49 | - |
| 16 feb 2024 | 19.58 | 19.95 | 19.58 | 19.89 | 18.56 | - |
| 15 feb 2024 | 19.80 | 19.80 | 19.45 | 19.61 | 18.30 | 1,000 |
| *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.