U.S. markets open in 2 hours 27 minutes
F S&P 500
5,591.75 +1.50 (+0.03%) F Dow Jones
39,641.00 +5.00 (+0.01%) F Nasdaq
20,442.00 +30.50 (+0.15%) E-mini Russell 2000 Index Futur
2,047.00 -6.10 (-0.30%) Petróleo
83.86 -0.02 (-0.02%) Oro
2,372.10 +2.70 (+0.11%)
Royal Caribbean Group (RC8.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | 14 |
| 04 jul 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - |
| 03 jul 2024 | 146.46 | 146.46 | 143.28 | 143.28 | 143.28 | 14 |
| 02 jul 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 01 jul 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
| 28 jun 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - |
| 27 jun 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | - |
| 26 jun 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | - |
| 25 jun 2024 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | - |
| 24 jun 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 141.08 | - |
| 21 jun 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | - |
| 20 jun 2024 | 140.60 | 140.60 | 140.38 | 140.38 | 140.38 | 300 |
| 19 jun 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
| 18 jun 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
| 17 jun 2024 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | - |
| 14 jun 2024 | 145.18 | 145.18 | 137.80 | 137.80 | 137.80 | 15 |
| 13 jun 2024 | 144.86 | 145.22 | 144.86 | 145.22 | 145.22 | 50 |
| 12 jun 2024 | 143.50 | 143.50 | 143.42 | 143.42 | 143.42 | 10 |
| 11 jun 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 10 jun 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | - |
| 07 jun 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
| 06 jun 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
| 05 jun 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
| 04 jun 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
| 03 jun 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | - |
| 31 may 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | - |
| 30 may 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | - |
| 29 may 2024 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
| 28 may 2024 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
| 27 may 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
| 24 may 2024 | 135.74 | 137.08 | 135.74 | 137.08 | 137.08 | 8 |
| 23 may 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
| 22 may 2024 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | - |
| 21 may 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | - |
| 20 may 2024 | 130.82 | 130.82 | 130.52 | 130.52 | 130.52 | 10 |
| 17 may 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
| 16 may 2024 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
| 15 may 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
| 14 may 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
| 13 may 2024 | 131.62 | 131.62 | 130.36 | 130.36 | 130.36 | 5 |
| 10 may 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| 09 may 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| 08 may 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| 07 may 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| 06 may 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 03 may 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 02 may 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 30 abr 2024 | 132.52 | 132.58 | 132.52 | 132.58 | 132.58 | - |
| 29 abr 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
| 26 abr 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
| 25 abr 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
| 24 abr 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
| 23 abr 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
| 22 abr 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
| 19 abr 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
| 18 abr 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - |
| 17 abr 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - |
| 16 abr 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
| 15 abr 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
| 12 abr 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
| 11 abr 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
| 10 abr 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
| 09 abr 2024 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | - |
| 08 abr 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
| 05 abr 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
| 04 abr 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
| 03 abr 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
| 02 abr 2024 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | - |
| 28 mar 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
| 27 mar 2024 | 126.10 | 130.00 | 126.10 | 130.00 | 130.00 | 100 |
| 26 mar 2024 | 125.15 | 125.25 | 125.15 | 125.25 | 125.25 | 2 |
| 25 mar 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 22 mar 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| 21 mar 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 20 mar 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
| 19 mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 18 mar 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
| 15 mar 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
| 14 mar 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
| 13 mar 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| 12 mar 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
| 11 mar 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
| 08 mar 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 07 mar 2024 | 115.75 | 115.75 | 114.10 | 114.10 | 114.10 | 3 |
| 06 mar 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
| 05 mar 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
| 04 mar 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
| 01 mar 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| 29 feb 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
| 28 feb 2024 | 113.25 | 113.30 | 113.25 | 113.30 | 113.30 | 28 |
| 27 feb 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
| 26 feb 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| 23 feb 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| 22 feb 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
| 21 feb 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 20 feb 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
| 19 feb 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 16 feb 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
| 15 feb 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 14 feb 2024 | 108.75 | 108.75 | 108.55 | 108.55 | 108.55 | 175 |
| *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.