CoStar Group, Inc. (RLG.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:12AM CEST. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 10 |
| 26 jun 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| 25 jun 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 24 jun 2024 | 70.00 | 70.00 | 68.53 | 68.53 | 68.53 | 10 |
| 21 jun 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 20 jun 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 19 jun 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 18 jun 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 40 |
| 17 jun 2024 | 69.17 | 69.17 | 68.16 | 68.16 | 68.16 | 40 |
| 14 jun 2024 | 69.55 | 70.60 | 69.55 | 70.60 | 70.60 | 40 |
| 13 jun 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
| 12 jun 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
| 11 jun 2024 | 71.36 | 71.36 | 71.00 | 71.00 | 71.00 | 47 |
| 10 jun 2024 | 70.95 | 70.95 | 70.38 | 70.38 | 70.38 | 40 |
| 07 jun 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 40 |
| 06 jun 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 05 jun 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| 04 jun 2024 | 71.05 | 71.71 | 71.05 | 71.71 | 71.71 | - |
| 03 jun 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 31 may 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
| 30 may 2024 | 73.10 | 73.10 | 72.99 | 72.99 | 72.99 | - |
| 29 may 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 28 may 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| 27 may 2024 | 78.62 | 79.62 | 78.62 | 79.62 | 79.62 | 25 |
| 24 may 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 23 may 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| 22 may 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
| 21 may 2024 | 79.95 | 79.97 | 79.95 | 79.97 | 79.97 | - |
| 20 may 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
| 17 may 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
| 16 may 2024 | 80.84 | 80.92 | 80.84 | 80.92 | 80.92 | 20 |
| 15 may 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
| 14 may 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
| 13 may 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 10 may 2024 | 84.57 | 84.61 | 84.57 | 84.61 | 84.61 | - |
| 09 may 2024 | 83.51 | 83.56 | 83.51 | 83.56 | 83.56 | - |
| 08 may 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| 07 may 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 06 may 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
| 03 may 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
| 02 may 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
| 30 abr 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - |
| 29 abr 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 26 abr 2024 | 83.48 | 83.48 | 83.00 | 83.00 | 83.00 | 25 |
| 25 abr 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
| 24 abr 2024 | 81.00 | 86.02 | 81.00 | 86.02 | 86.02 | 86 |
| 23 abr 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 22 abr 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
| 19 abr 2024 | 78.19 | 78.79 | 78.19 | 78.79 | 78.79 | - |
| 18 abr 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
| 17 abr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 16 abr 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| 15 abr 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | - |
| 12 abr 2024 | 86.53 | 86.53 | 86.35 | 86.35 | 86.35 | - |
| 11 abr 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
| 10 abr 2024 | 87.71 | 87.71 | 85.10 | 85.10 | 85.10 | 356 |
| 09 abr 2024 | 86.25 | 86.70 | 86.25 | 86.70 | 86.70 | - |
| 08 abr 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| 05 abr 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
| 04 abr 2024 | 85.74 | 85.81 | 85.74 | 85.81 | 85.81 | - |
| 03 abr 2024 | 85.79 | 85.79 | 85.39 | 85.39 | 85.39 | - |
| 02 abr 2024 | 87.54 | 87.54 | 86.16 | 86.16 | 86.16 | - |
| 28 mar 2024 | 89.00 | 90.00 | 89.00 | 89.50 | 89.50 | 25 |
| 27 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 26 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 25 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 22 mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 21 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 20 mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 19 mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 18 mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 15 mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 14 mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 13 mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 12 mar 2024 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | 3 |
| 11 mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 08 mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 07 mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 06 mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 05 mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 04 mar 2024 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | - |
| 01 mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 29 feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 28 feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 27 feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 26 feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 23 feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 22 feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 21 feb 2024 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | - |
| 20 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 19 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 16 feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 15 feb 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - |
| 14 feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 13 feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 12 feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 09 feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 08 feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 07 feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 06 feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| *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.