Rocket Internet SE (RKET.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:13PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 40 |
| 27 jun 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 3,586 |
| 26 jun 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 5,527 |
| 25 jun 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 550 |
| 24 jun 2024 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | 500 |
| 21 jun 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 5,684 |
| 20 jun 2024 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | 2,035 |
| 19 jun 2024 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 100 |
| 18 jun 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 1 |
| 17 jun 2024 | 14.40 | 14.70 | 14.40 | 14.50 | 14.50 | 8,580 |
| 14 jun 2024 | 14.40 | 14.70 | 14.40 | 14.60 | 14.60 | 715 |
| 13 jun 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | - |
| 12 jun 2024 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | 1,400 |
| 11 jun 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 1,250 |
| 10 jun 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 21 |
| 07 jun 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 11 |
| 06 jun 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 879 |
| 05 jun 2024 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 15,555 |
| 04 jun 2024 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | 2,419 |
| 03 jun 2024 | 14.50 | 14.70 | 14.20 | 14.60 | 14.60 | 7,075 |
| 31 may 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 100 |
| 30 may 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 350 |
| 29 may 2024 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 970 |
| 28 may 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 380 |
| 27 may 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 1,315 |
| 24 may 2024 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | 1,550 |
| 23 may 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 1,900 |
| 22 may 2024 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | 1,568 |
| 21 may 2024 | 15.70 | 15.70 | 14.50 | 14.90 | 14.90 | 9,267 |
| 20 may 2024 | 15.70 | 16.00 | 15.70 | 15.70 | 15.70 | 1,205 |
| 17 may 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 1,000 |
| 16 may 2024 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 1,295 |
| 15 may 2024 | 15.80 | 16.00 | 15.60 | 15.60 | 15.60 | 1,650 |
| 14 may 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1,617 |
| 13 may 2024 | 15.90 | 16.10 | 15.80 | 16.10 | 16.10 | 4,798 |
| 10 may 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 1,326 |
| 09 may 2024 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 900 |
| 08 may 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 900 |
| 07 may 2024 | 16.00 | 16.20 | 15.90 | 15.90 | 15.90 | 1,133 |
| 06 may 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 60 |
| 03 may 2024 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | 295 |
| 02 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 |
| 30 abr 2024 | 15.50 | 16.10 | 15.50 | 16.10 | 16.10 | 273 |
| 29 abr 2024 | 16.20 | 16.30 | 15.80 | 15.80 | 15.80 | 3,723 |
| 26 abr 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 230 |
| 25 abr 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 2,000 |
| 24 abr 2024 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 30 |
| 23 abr 2024 | 16.30 | 16.70 | 16.30 | 16.30 | 16.30 | 546 |
| 22 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 19 abr 2024 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | 1,389 |
| 18 abr 2024 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 1 |
| 17 abr 2024 | 16.30 | 16.90 | 16.30 | 16.90 | 16.90 | 1,021 |
| 16 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 333 |
| 15 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 12 abr 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 212 |
| 11 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 200 |
| 10 abr 2024 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | 411 |
| 09 abr 2024 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 93 |
| 08 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 05 abr 2024 | 16.80 | 16.90 | 16.50 | 16.50 | 16.50 | 1,695 |
| 04 abr 2024 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | 1 |
| 03 abr 2024 | 16.20 | 17.00 | 16.20 | 16.30 | 16.30 | 13 |
| 02 abr 2024 | 17.00 | 17.10 | 16.30 | 17.00 | 17.00 | 57 |
| 28 mar 2024 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 1,728 |
| 27 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 26 mar 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 100 |
| 25 mar 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 1,140 |
| 22 mar 2024 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 157 |
| 21 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 20 mar 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 515 |
| 19 mar 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1,495 |
| 18 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 15 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 14 mar 2024 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | 778 |
| 13 mar 2024 | 16.10 | 16.40 | 16.10 | 16.30 | 16.30 | 850 |
| 12 mar 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 97 |
| 11 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 50 |
| 08 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1,375 |
| 07 mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 06 mar 2024 | 16.40 | 16.70 | 16.30 | 16.30 | 16.30 | 1,016 |
| 05 mar 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 28 |
| 04 mar 2024 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 191 |
| 01 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 150 |
| 29 feb 2024 | 16.30 | 16.50 | 15.80 | 16.40 | 16.40 | 1,145 |
| 28 feb 2024 | 16.30 | 16.40 | 15.80 | 15.90 | 15.90 | 3,765 |
| 27 feb 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 2 |
| 26 feb 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 500 |
| 23 feb 2024 | 16.00 | 16.20 | 15.80 | 16.20 | 16.20 | 725 |
| 22 feb 2024 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | 696 |
| 21 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 20 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 554 |
| 19 feb 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 420 |
| 16 feb 2024 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | 207 |
| 15 feb 2024 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | 4 |
| 14 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 828 |
| 13 feb 2024 | 15.90 | 16.40 | 15.90 | 16.00 | 16.00 | 520 |
| 12 feb 2024 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 593 |
| 09 feb 2024 | 16.30 | 16.30 | 15.60 | 16.00 | 16.00 | 13,027 |
| 08 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 07 feb 2024 | 16.50 | 16.80 | 16.40 | 16.40 | 16.40 | 734 |
| *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.