U.S. markets open in 7 hours 59 minutes
F S&P 500
5,482.25 +5.50 (+0.10%) F Dow Jones
39,163.00 +16.00 (+0.04%) F Nasdaq
19,806.00 +42.75 (+0.22%) E-mini Russell 2000 Index Futur
2,044.30 +4.60 (+0.23%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,376.70 +7.70 (+0.33%)
Raiffeisen Bank International AG (RBI.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 16.69 | 17.01 | 16.69 | 16.97 | 16.97 | 159,959 |
| 19 jun 2024 | 16.20 | 16.98 | 16.20 | 16.69 | 16.69 | 388,979 |
| 18 jun 2024 | 16.15 | 16.29 | 16.12 | 16.20 | 16.20 | 199,468 |
| 17 jun 2024 | 15.85 | 16.20 | 15.82 | 16.13 | 16.13 | 456,183 |
| 14 jun 2024 | 16.10 | 16.12 | 15.60 | 15.82 | 15.82 | 440,856 |
| 13 jun 2024 | 16.57 | 16.63 | 16.20 | 16.25 | 16.25 | 256,544 |
| 12 jun 2024 | 16.57 | 16.81 | 16.36 | 16.63 | 16.63 | 311,528 |
| 11 jun 2024 | 16.65 | 16.83 | 16.51 | 16.54 | 16.54 | 303,701 |
| 10 jun 2024 | 16.88 | 16.88 | 16.46 | 16.78 | 16.78 | 302,882 |
| 07 jun 2024 | 17.20 | 17.20 | 16.91 | 16.91 | 16.91 | 159,077 |
| 06 jun 2024 | 16.96 | 17.20 | 16.83 | 17.12 | 17.12 | 303,052 |
| 05 jun 2024 | 16.96 | 17.00 | 16.64 | 16.75 | 16.75 | 181,316 |
| 04 jun 2024 | 17.05 | 17.05 | 16.75 | 16.81 | 16.81 | 304,657 |
| 03 jun 2024 | 17.08 | 17.40 | 16.95 | 17.05 | 17.05 | 263,411 |
| 31 may 2024 | 16.99 | 17.04 | 16.81 | 16.92 | 16.92 | 460,654 |
| 30 may 2024 | 16.90 | 17.17 | 16.85 | 17.01 | 17.01 | 140,755 |
| 29 may 2024 | 17.29 | 17.29 | 16.91 | 17.00 | 17.00 | 230,325 |
| 28 may 2024 | 17.13 | 17.35 | 17.10 | 17.10 | 17.10 | 217,538 |
| 27 may 2024 | 17.10 | 17.21 | 17.08 | 17.21 | 17.21 | 112,871 |
| 24 may 2024 | 16.80 | 17.27 | 16.75 | 17.21 | 17.21 | 256,033 |
| 23 may 2024 | 17.15 | 17.29 | 16.95 | 17.07 | 17.07 | 296,946 |
| 22 may 2024 | 17.40 | 17.40 | 16.97 | 17.02 | 17.02 | 302,533 |
| 21 may 2024 | 17.48 | 17.50 | 17.30 | 17.46 | 17.46 | 222,619 |
| 20 may 2024 | 17.54 | 17.59 | 17.32 | 17.42 | 17.42 | 122,129 |
| 17 may 2024 | 17.43 | 17.76 | 17.36 | 17.59 | 17.59 | 339,863 |
| 16 may 2024 | 17.15 | 17.44 | 17.15 | 17.44 | 17.44 | 182,990 |
| 15 may 2024 | 17.45 | 17.53 | 17.17 | 17.28 | 17.28 | 550,553 |
| 14 may 2024 | 17.75 | 17.80 | 17.53 | 17.73 | 17.73 | 211,874 |
| 13 may 2024 | 17.52 | 17.70 | 17.50 | 17.70 | 17.70 | 163,366 |
| 10 may 2024 | 17.58 | 17.81 | 17.58 | 17.75 | 17.75 | 347,737 |
| 09 may 2024 | 17.15 | 17.70 | 17.15 | 17.58 | 17.58 | 422,166 |
| 08 may 2024 | 17.23 | 17.28 | 16.45 | 17.21 | 17.21 | 784,279 |
| 07 may 2024 | 17.23 | 17.40 | 17.02 | 17.27 | 17.27 | 413,543 |
| 06 may 2024 | 16.60 | 17.05 | 16.43 | 16.90 | 16.90 | 377,154 |
| 03 may 2024 | 17.02 | 17.12 | 16.65 | 16.65 | 16.65 | 649,261 |
| 02 may 2024 | 17.40 | 17.73 | 16.93 | 17.04 | 17.04 | 671,075 |
| 30 abr 2024 | 18.09 | 18.15 | 17.19 | 17.38 | 17.38 | 849,949 |
| 29 abr 2024 | 18.00 | 18.12 | 17.62 | 18.09 | 18.09 | 285,134 |
| 26 abr 2024 | 18.02 | 18.33 | 18.02 | 18.25 | 18.25 | 176,038 |
| 25 abr 2024 | 18.14 | 18.30 | 18.02 | 18.04 | 18.04 | 192,487 |
| 24 abr 2024 | 18.22 | 18.43 | 18.01 | 18.30 | 18.30 | 261,187 |
| 23 abr 2024 | 17.72 | 18.21 | 17.72 | 18.20 | 18.20 | 313,799 |
| 22 abr 2024 | 17.12 | 17.69 | 17.10 | 17.64 | 17.64 | 355,085 |
| 19 abr 2024 | 16.80 | 17.24 | 16.63 | 17.18 | 17.18 | 394,012 |
| 18 abr 2024 | 17.25 | 17.45 | 16.68 | 17.24 | 17.24 | 438,003 |
| 17 abr 2024 | 17.19 | 17.44 | 17.00 | 17.26 | 17.26 | 232,408 |
| 16 abr 2024 | 17.40 | 17.43 | 16.86 | 17.12 | 17.12 | 470,048 |
| 15 abr 2024 | 17.92 | 18.01 | 17.50 | 17.60 | 17.60 | 263,392 |
| 12 abr 2024 | 17.81 | 18.10 | 17.78 | 17.83 | 17.83 | 184,597 |
| 11 abr 2024 | 18.05 | 18.20 | 17.66 | 17.78 | 17.78 | 295,617 |
| 10 abr 2024 | 18.30 | 18.35 | 17.78 | 18.01 | 18.01 | 295,726 |
| 09 abr 2024 | 17.60 | 18.28 | 17.60 | 18.27 | 18.27 | 469,026 |
| 09 abr 2024 | 1.25 Dividendo | |||||
| 08 abr 2024 | 18.72 | 18.86 | 18.64 | 18.65 | 17.40 | 525,587 |
| 05 abr 2024 | 18.84 | 18.91 | 18.62 | 18.79 | 17.53 | 392,534 |
| 04 abr 2024 | 19.30 | 19.33 | 19.06 | 19.13 | 17.85 | 217,113 |
| 03 abr 2024 | 18.99 | 19.27 | 18.86 | 19.27 | 17.98 | 482,165 |
| 02 abr 2024 | 18.53 | 18.93 | 18.53 | 18.85 | 17.59 | 425,316 |
| 28 mar 2024 | 18.50 | 18.69 | 18.31 | 18.46 | 17.22 | 288,719 |
| 27 mar 2024 | 18.22 | 18.45 | 17.90 | 18.45 | 17.21 | 317,173 |
| 26 mar 2024 | 18.10 | 18.15 | 17.89 | 18.15 | 16.93 | 274,008 |
| 25 mar 2024 | 17.94 | 18.09 | 17.70 | 18.01 | 16.80 | 348,182 |
| 22 mar 2024 | 17.67 | 17.99 | 17.53 | 17.81 | 16.62 | 480,968 |
| 21 mar 2024 | 17.80 | 18.01 | 17.52 | 17.77 | 16.58 | 873,245 |
| 20 mar 2024 | 19.46 | 19.53 | 16.34 | 17.82 | 16.63 | 1,897,425 |
| 19 mar 2024 | 19.02 | 19.53 | 19.00 | 19.52 | 18.21 | 378,545 |
| 18 mar 2024 | 19.00 | 19.20 | 18.82 | 19.10 | 17.82 | 240,258 |
| 15 mar 2024 | 18.59 | 18.99 | 18.59 | 18.99 | 17.72 | 1,273,883 |
| 14 mar 2024 | 18.63 | 18.72 | 18.49 | 18.59 | 17.34 | 229,066 |
| 13 mar 2024 | 18.25 | 18.69 | 18.25 | 18.67 | 17.42 | 341,339 |
| 12 mar 2024 | 18.71 | 18.77 | 18.19 | 18.22 | 17.00 | 633,390 |
| 11 mar 2024 | 19.40 | 19.53 | 17.50 | 18.42 | 17.19 | 1,645,594 |
| 08 mar 2024 | 19.70 | 20.04 | 19.66 | 19.90 | 18.57 | 155,827 |
| 07 mar 2024 | 19.95 | 20.08 | 19.78 | 19.88 | 18.55 | 329,046 |
| 06 mar 2024 | 20.26 | 20.34 | 20.00 | 20.20 | 18.85 | 288,457 |
| 05 mar 2024 | 20.00 | 20.20 | 19.88 | 20.20 | 18.85 | 298,845 |
| 04 mar 2024 | 20.00 | 20.20 | 19.84 | 20.20 | 18.85 | 421,096 |
| 01 mar 2024 | 19.23 | 19.96 | 19.20 | 19.96 | 18.62 | 459,153 |
| 29 feb 2024 | 18.90 | 19.24 | 18.90 | 19.24 | 17.95 | 814,644 |
| 28 feb 2024 | 19.41 | 19.41 | 18.94 | 18.98 | 17.71 | 246,954 |
| 27 feb 2024 | 18.88 | 19.36 | 18.77 | 19.27 | 17.98 | 388,627 |
| 26 feb 2024 | 19.61 | 19.80 | 18.91 | 18.98 | 17.71 | 514,716 |
| 23 feb 2024 | 20.42 | 20.50 | 19.63 | 19.73 | 18.41 | 482,485 |
| 22 feb 2024 | 20.12 | 20.48 | 20.12 | 20.46 | 19.09 | 463,773 |
| 21 feb 2024 | 19.71 | 20.10 | 19.61 | 20.10 | 18.75 | 311,898 |
| 20 feb 2024 | 19.72 | 19.76 | 19.52 | 19.76 | 18.44 | 223,430 |
| 19 feb 2024 | 19.75 | 20.04 | 19.66 | 19.89 | 18.56 | 217,102 |
| 16 feb 2024 | 19.60 | 20.02 | 19.60 | 19.95 | 18.61 | 449,631 |
| 15 feb 2024 | 19.69 | 19.73 | 19.44 | 19.68 | 18.36 | 204,760 |
| 14 feb 2024 | 19.76 | 19.90 | 19.52 | 19.61 | 18.30 | 373,152 |
| 13 feb 2024 | 19.66 | 19.85 | 19.59 | 19.63 | 18.31 | 381,538 |
| 12 feb 2024 | 19.49 | 19.88 | 19.49 | 19.88 | 18.55 | 446,098 |
| 09 feb 2024 | 19.28 | 19.59 | 19.28 | 19.54 | 18.23 | 323,117 |
| 08 feb 2024 | 19.08 | 19.46 | 18.94 | 19.34 | 18.04 | 380,412 |
| 07 feb 2024 | 19.31 | 19.52 | 19.18 | 19.25 | 17.96 | 325,827 |
| 06 feb 2024 | 19.09 | 19.49 | 19.00 | 19.49 | 18.18 | 294,660 |
| 05 feb 2024 | 19.38 | 19.42 | 19.02 | 19.12 | 17.84 | 257,927 |
| 02 feb 2024 | 18.99 | 19.15 | 18.84 | 19.07 | 17.79 | 260,937 |
| 01 feb 2024 | 19.39 | 19.48 | 18.79 | 18.94 | 17.67 | 346,938 |
| 31 ene 2024 | 19.80 | 19.90 | 18.32 | 19.32 | 18.03 | 1,255,641 |
| *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.