U.S. markets open in 3 hours 8 minutes
F S&P 500
5,209.50 +3.00 (+0.06%) F Dow Jones
39,078.00 +81.00 (+0.21%) F Nasdaq
18,173.50 -22.00 (-0.12%) E-mini Russell 2000 Index Futur
2,075.80 +4.70 (+0.23%) Petróleo
78.34 -0.14 (-0.18%) Oro
2,322.50 -8.70 (-0.37%)
Range Resources Corp (RAX.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:11AM CEST. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 50 |
| 06 may 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 03 may 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 02 may 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 30 abr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 29 abr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 26 abr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 25 abr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 24 abr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 23 abr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 22 abr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 19 abr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 18 abr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 17 abr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 16 abr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 15 abr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 12 abr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 11 abr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 10 abr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 09 abr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 08 abr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 05 abr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 04 abr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 03 abr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 02 abr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 28 mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 27 mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 26 mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 25 mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 22 mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 21 mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 20 mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 19 mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 18 mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 15 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 14 mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 14 mar 2024 | 0.08 Dividendo | |||||
| 13 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.91 | - |
| 12 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.91 | - |
| 11 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.91 | - |
| 08 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.91 | - |
| 07 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.91 | - |
| 06 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.91 | - |
| 05 mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.34 | - |
| 04 mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.29 | - |
| 01 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | - |
| 29 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | - |
| 28 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | - |
| 27 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | - |
| 26 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | - |
| 23 feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.50 | - |
| 22 feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.66 | - |
| 21 feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.20 | - |
| 20 feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.20 | - |
| 19 feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.05 | - |
| 16 feb 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.65 | - |
| 15 feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.48 | - |
| 14 feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.39 | - |
| 13 feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.39 | - |
| 12 feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.08 | - |
| 09 feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.08 | - |
| 08 feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.08 | - |
| 07 feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.27 | - |
| 06 feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.40 | - |
| 05 feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.92 | - |
| 02 feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.92 | - |
| 01 feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.13 | - |
| 31 ene 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.42 | - |
| 30 ene 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.25 | - |
| 29 ene 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.25 | - |
| 26 ene 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.19 | - |
| 25 ene 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.19 | - |
| 24 ene 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.19 | - |
| 23 ene 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.19 | - |
| 22 ene 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.25 | - |
| 19 ene 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.25 | - |
| 18 ene 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.37 | - |
| 17 ene 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.54 | - |
| 16 ene 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.92 | - |
| 15 ene 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.92 | - |
| 12 ene 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.92 | - |
| 11 ene 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.02 | - |
| 10 ene 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.02 | - |
| 09 ene 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.02 | - |
| 08 ene 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.02 | - |
| 05 ene 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.02 | - |
| 04 ene 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.05 | - |
| 03 ene 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.74 | - |
| 02 ene 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.62 | - |
| 29 dic 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.62 | - |
| 28 dic 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.62 | - |
| 27 dic 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.62 | - |
| 22 dic 2023 | 27.51 | 27.51 | 27.51 | 27.51 | 27.44 | - |
| 21 dic 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 27.40 | - |
| 20 dic 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 27.40 | - |
| 19 dic 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.37 | - |
| 18 dic 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 27.35 | - |
| 15 dic 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 27.35 | - |
| 14 dic 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.13 | - |
| 14 dic 2023 | 0.08 Dividendo | |||||
| *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.