U.S. markets closed
F S&P 500
5,069.25 +22.75 (+0.45%) F Dow Jones
38,204.00 +135.00 (+0.35%) F Nasdaq
17,536.25 +98.00 (+0.56%) E-mini Russell 2000 Index Futur
2,003.90 +14.20 (+0.71%) Petróleo
79.21 +0.21 (+0.27%) Oro
2,334.60 +23.60 (+1.02%)
Recordati SpA (RER1.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:50PM CEST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 49.40 | 50.10 | 49.26 | 49.90 | 49.90 | - |
| 29 abr 2024 | 49.36 | 49.46 | 49.18 | 49.40 | 49.40 | - |
| 26 abr 2024 | 49.32 | 49.38 | 48.96 | 49.16 | 49.16 | - |
| 25 abr 2024 | 49.82 | 49.82 | 48.48 | 48.94 | 48.94 | - |
| 24 abr 2024 | 53.70 | 53.70 | 49.86 | 50.00 | 50.00 | - |
| 23 abr 2024 | 51.30 | 53.50 | 51.30 | 53.50 | 53.50 | - |
| 22 abr 2024 | 50.10 | 51.40 | 49.70 | 51.25 | 51.25 | - |
| 19 abr 2024 | 49.40 | 50.00 | 49.34 | 49.74 | 49.74 | - |
| 18 abr 2024 | 49.22 | 49.74 | 48.74 | 49.58 | 49.58 | - |
| 17 abr 2024 | 49.10 | 49.18 | 48.64 | 48.94 | 48.94 | - |
| 16 abr 2024 | 49.34 | 49.50 | 48.94 | 49.50 | 49.50 | - |
| 15 abr 2024 | 49.70 | 50.00 | 49.42 | 49.62 | 49.62 | - |
| 12 abr 2024 | 49.54 | 49.98 | 49.16 | 49.26 | 49.26 | - |
| 11 abr 2024 | 49.98 | 49.98 | 48.64 | 49.44 | 49.44 | - |
| 10 abr 2024 | 49.82 | 49.98 | 49.22 | 49.96 | 49.96 | - |
| 09 abr 2024 | 49.76 | 49.76 | 49.32 | 49.66 | 49.66 | - |
| 08 abr 2024 | 49.30 | 49.92 | 48.76 | 49.86 | 49.86 | - |
| 05 abr 2024 | 49.18 | 49.56 | 48.68 | 49.30 | 49.30 | - |
| 04 abr 2024 | 50.50 | 50.75 | 49.22 | 49.22 | 49.22 | - |
| 03 abr 2024 | 50.60 | 50.75 | 50.25 | 50.45 | 50.45 | - |
| 02 abr 2024 | 51.15 | 51.45 | 50.65 | 50.85 | 50.85 | - |
| 28 mar 2024 | 51.76 | 51.76 | 51.12 | 51.12 | 51.12 | - |
| 27 mar 2024 | 51.58 | 51.96 | 51.58 | 51.92 | 51.92 | - |
| 26 mar 2024 | 52.02 | 52.02 | 51.26 | 51.50 | 51.50 | - |
| 25 mar 2024 | 52.36 | 52.36 | 51.92 | 51.92 | 51.92 | - |
| 22 mar 2024 | 51.14 | 52.46 | 51.14 | 52.42 | 52.42 | - |
| 21 mar 2024 | 51.48 | 51.56 | 51.26 | 51.26 | 51.26 | - |
| 20 mar 2024 | 51.02 | 51.46 | 50.88 | 51.24 | 51.24 | - |
| 19 mar 2024 | 51.78 | 51.78 | 50.88 | 51.06 | 51.06 | - |
| 18 mar 2024 | 53.02 | 53.02 | 51.80 | 51.80 | 51.80 | - |
| 15 mar 2024 | 52.78 | 53.16 | 52.76 | 52.96 | 52.96 | - |
| 14 mar 2024 | 52.88 | 52.96 | 52.58 | 52.68 | 52.68 | - |
| 13 mar 2024 | 53.18 | 53.32 | 52.84 | 52.84 | 52.84 | - |
| 12 mar 2024 | 53.02 | 53.16 | 52.62 | 53.14 | 53.14 | - |
| 11 mar 2024 | 52.48 | 52.84 | 52.48 | 52.84 | 52.84 | - |
| 08 mar 2024 | 52.60 | 52.92 | 52.58 | 52.66 | 52.66 | - |
| 07 mar 2024 | 51.76 | 52.72 | 51.76 | 52.62 | 52.62 | - |
| 06 mar 2024 | 51.74 | 52.10 | 51.40 | 51.98 | 51.98 | - |
| 05 mar 2024 | 51.54 | 51.98 | 51.54 | 51.58 | 51.58 | - |
| 04 mar 2024 | 52.04 | 52.04 | 51.72 | 51.76 | 51.76 | - |
| 01 mar 2024 | 52.10 | 52.10 | 51.16 | 52.04 | 52.04 | - |
| 29 feb 2024 | 50.80 | 51.90 | 50.80 | 51.90 | 51.90 | - |
| 28 feb 2024 | 51.00 | 51.26 | 50.62 | 50.72 | 50.72 | - |
| 27 feb 2024 | 51.54 | 51.58 | 50.84 | 50.94 | 50.94 | - |
| 26 feb 2024 | 52.74 | 52.92 | 51.46 | 51.68 | 51.68 | - |
| 23 feb 2024 | 51.76 | 52.90 | 51.76 | 52.86 | 52.86 | - |
| 22 feb 2024 | 52.48 | 52.82 | 51.22 | 51.78 | 51.78 | - |
| 21 feb 2024 | 52.26 | 52.26 | 51.48 | 52.20 | 52.20 | - |
| 20 feb 2024 | 51.14 | 52.28 | 51.14 | 52.16 | 52.16 | - |
| 19 feb 2024 | 50.86 | 51.24 | 50.50 | 51.24 | 51.24 | - |
| 16 feb 2024 | 50.94 | 51.02 | 50.72 | 50.84 | 50.84 | - |
| 15 feb 2024 | 50.74 | 50.88 | 50.52 | 50.88 | 50.88 | - |
| 14 feb 2024 | 50.26 | 50.64 | 50.26 | 50.60 | 50.60 | - |
| 13 feb 2024 | 50.50 | 50.64 | 50.06 | 50.14 | 50.14 | - |
| 12 feb 2024 | 50.76 | 50.76 | 50.24 | 50.56 | 50.56 | - |
| 09 feb 2024 | 50.40 | 50.78 | 50.36 | 50.76 | 50.76 | - |
| 08 feb 2024 | 50.56 | 50.74 | 50.02 | 50.44 | 50.44 | - |
| 07 feb 2024 | 51.12 | 51.22 | 50.44 | 50.56 | 50.56 | - |
| 06 feb 2024 | 51.12 | 51.22 | 50.78 | 51.12 | 51.12 | - |
| 05 feb 2024 | 50.76 | 51.00 | 50.44 | 50.96 | 50.96 | - |
| 02 feb 2024 | 51.28 | 51.28 | 50.70 | 50.82 | 50.82 | - |
| 01 feb 2024 | 51.02 | 51.58 | 50.60 | 51.20 | 51.20 | - |
| 31 ene 2024 | 50.94 | 51.40 | 50.62 | 51.12 | 51.12 | - |
| 30 ene 2024 | 50.76 | 51.00 | 50.58 | 51.00 | 51.00 | - |
| 29 ene 2024 | 50.78 | 50.84 | 50.46 | 50.84 | 50.84 | - |
| 26 ene 2024 | 49.89 | 50.90 | 49.89 | 50.88 | 50.88 | - |
| 25 ene 2024 | 49.87 | 50.06 | 49.67 | 50.06 | 50.06 | - |
| 24 ene 2024 | 50.14 | 50.14 | 49.70 | 49.85 | 49.85 | - |
| 23 ene 2024 | 49.64 | 49.84 | 49.02 | 49.84 | 49.84 | - |
| 22 ene 2024 | 50.10 | 50.16 | 49.36 | 49.50 | 49.50 | - |
| 19 ene 2024 | 49.95 | 50.04 | 49.50 | 50.02 | 50.02 | - |
| 18 ene 2024 | 50.68 | 50.68 | 49.43 | 49.89 | 49.89 | - |
| 17 ene 2024 | 49.73 | 50.64 | 49.73 | 50.42 | 50.42 | - |
| 16 ene 2024 | 49.75 | 50.26 | 49.53 | 50.08 | 50.08 | - |
| 15 ene 2024 | 51.12 | 51.12 | 49.94 | 50.00 | 50.00 | - |
| 12 ene 2024 | 49.60 | 51.02 | 49.60 | 50.98 | 50.98 | - |
| 11 ene 2024 | 49.45 | 49.80 | 49.17 | 49.58 | 49.58 | - |
| 10 ene 2024 | 48.81 | 49.23 | 48.42 | 49.18 | 49.18 | - |
| 09 ene 2024 | 48.32 | 48.94 | 48.14 | 48.91 | 48.91 | - |
| 08 ene 2024 | 47.71 | 48.34 | 47.71 | 48.34 | 48.34 | - |
| 05 ene 2024 | 48.23 | 48.23 | 47.39 | 47.79 | 47.79 | - |
| 04 ene 2024 | 48.11 | 48.49 | 48.11 | 48.40 | 48.40 | - |
| 03 ene 2024 | 48.89 | 49.10 | 48.00 | 48.03 | 48.03 | - |
| 02 ene 2024 | 48.88 | 49.28 | 48.82 | 48.82 | 48.82 | - |
| 29 dic 2023 | 48.57 | 49.02 | 48.57 | 49.02 | 49.02 | - |
| 28 dic 2023 | 48.52 | 48.52 | 48.34 | 48.51 | 48.51 | - |
| 27 dic 2023 | 48.12 | 48.52 | 48.11 | 48.36 | 48.36 | - |
| 22 dic 2023 | 48.06 | 48.34 | 48.04 | 48.27 | 48.27 | - |
| 21 dic 2023 | 47.32 | 48.39 | 47.32 | 48.20 | 48.20 | - |
| 20 dic 2023 | 48.07 | 48.16 | 47.22 | 47.22 | 47.22 | - |
| 19 dic 2023 | 47.96 | 48.05 | 47.91 | 48.05 | 48.05 | - |
| 18 dic 2023 | 47.71 | 47.94 | 47.64 | 47.94 | 47.94 | - |
| 15 dic 2023 | 47.42 | 48.20 | 47.42 | 47.70 | 47.70 | - |
| 14 dic 2023 | 47.53 | 47.81 | 46.83 | 47.30 | 47.30 | - |
| 13 dic 2023 | 47.23 | 47.44 | 46.77 | 47.36 | 47.36 | - |
| 12 dic 2023 | 46.73 | 47.36 | 46.73 | 47.30 | 47.30 | - |
| 11 dic 2023 | 46.72 | 47.52 | 46.57 | 46.69 | 46.69 | - |
| 08 dic 2023 | 45.75 | 46.79 | 45.75 | 46.79 | 46.79 | - |
| 07 dic 2023 | 46.03 | 46.58 | 45.66 | 45.70 | 45.70 | - |
| 06 dic 2023 | 45.97 | 46.24 | 45.97 | 46.11 | 46.11 | - |
| *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.