CoStar Group Inc (RLG.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
| 09 may 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
| 08 may 2024 | 85.46 | 85.46 | 84.39 | 84.39 | 84.39 | - |
| 07 may 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| 06 may 2024 | 84.25 | 84.52 | 84.25 | 84.52 | 84.52 | - |
| 03 may 2024 | 83.50 | 84.73 | 82.95 | 84.28 | 84.28 | - |
| 02 may 2024 | 83.67 | 83.67 | 83.14 | 83.14 | 83.14 | - |
| 30 abr 2024 | 85.75 | 86.27 | 85.52 | 85.76 | 85.76 | - |
| 29 abr 2024 | 85.98 | 86.18 | 85.73 | 85.89 | 85.89 | - |
| 26 abr 2024 | 83.37 | 86.59 | 83.37 | 86.28 | 86.28 | - |
| 25 abr 2024 | 86.11 | 86.11 | 83.12 | 84.07 | 84.07 | - |
| 24 abr 2024 | 81.11 | 85.60 | 81.11 | 85.60 | 85.60 | - |
| 23 abr 2024 | 79.51 | 79.95 | 79.51 | 79.65 | 79.65 | - |
| 22 abr 2024 | 78.69 | 79.37 | 78.69 | 79.37 | 79.37 | - |
| 19 abr 2024 | 78.13 | 79.41 | 78.13 | 79.01 | 79.01 | - |
| 18 abr 2024 | 79.62 | 80.22 | 78.94 | 78.98 | 78.98 | 20 |
| 17 abr 2024 | 80.71 | 81.44 | 80.61 | 80.63 | 80.63 | - |
| 16 abr 2024 | 82.01 | 82.01 | 80.82 | 80.92 | 80.92 | - |
| 15 abr 2024 | 84.45 | 84.45 | 81.98 | 81.98 | 81.98 | - |
| 12 abr 2024 | 86.06 | 86.06 | 84.64 | 84.64 | 84.64 | - |
| 11 abr 2024 | 83.72 | 86.27 | 83.65 | 86.27 | 86.27 | - |
| 10 abr 2024 | 87.55 | 87.55 | 83.80 | 83.80 | 83.80 | - |
| 09 abr 2024 | 86.12 | 87.16 | 86.12 | 87.16 | 87.16 | - |
| 08 abr 2024 | 86.75 | 86.86 | 86.69 | 86.79 | 86.79 | - |
| 05 abr 2024 | 84.27 | 84.27 | 84.23 | 84.23 | 84.23 | 3 |
| 04 abr 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | - |
| 03 abr 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
| 02 abr 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| 28 mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 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 | 87.50 | 87.50 | 87.50 | 100 |
| 22 mar 2024 | 90.00 | 90.00 | 88.50 | 89.00 | 89.00 | - |
| 21 mar 2024 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | - |
| 20 mar 2024 | 86.00 | 88.00 | 86.00 | 87.50 | 87.50 | - |
| 19 mar 2024 | 88.50 | 88.50 | 86.50 | 86.50 | 86.50 | - |
| 18 mar 2024 | 87.00 | 90.50 | 87.00 | 88.00 | 88.00 | 100 |
| 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 | 80.50 | 79.50 | 80.00 | 80.00 | - |
| 12 mar 2024 | 79.50 | 79.50 | 79.00 | 79.50 | 79.50 | - |
| 11 mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 08 mar 2024 | 77.50 | 79.00 | 77.50 | 78.50 | 78.50 | - |
| 07 mar 2024 | 80.00 | 80.00 | 77.50 | 77.50 | 77.50 | - |
| 06 mar 2024 | 80.00 | 80.00 | 79.50 | 80.00 | 80.00 | - |
| 05 mar 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | - |
| 04 mar 2024 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | - |
| 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 | 77.50 | 76.00 | 77.00 | 77.00 | - |
| 22 feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 21 feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 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 | 75.50 | 75.50 | 75.50 | - |
| 15 feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 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 | 77.50 | 76.50 | 77.00 | 77.00 | - |
| 09 feb 2024 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | - |
| 08 feb 2024 | 78.50 | 78.50 | 75.50 | 75.50 | 75.50 | - |
| 07 feb 2024 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | - |
| 06 feb 2024 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | - |
| 05 feb 2024 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | - |
| 02 feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 01 feb 2024 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | - |
| 31 ene 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 30 ene 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 29 ene 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 26 ene 2024 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | - |
| 25 ene 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - |
| 24 ene 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 23 ene 2024 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | - |
| 22 ene 2024 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | - |
| 19 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 18 ene 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | - |
| 17 ene 2024 | 74.50 | 74.50 | 74.00 | 74.50 | 74.50 | - |
| 16 ene 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 40 |
| 15 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 12 ene 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | - |
| 11 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 10 ene 2024 | 76.00 | 76.00 | 75.00 | 75.50 | 75.50 | - |
| 09 ene 2024 | 75.00 | 75.50 | 74.50 | 75.00 | 75.00 | - |
| 08 ene 2024 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | - |
| 05 ene 2024 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | - |
| 04 ene 2024 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | - |
| 03 ene 2024 | 77.50 | 77.50 | 75.50 | 75.50 | 75.50 | - |
| 02 ene 2024 | 79.00 | 79.00 | 77.00 | 77.50 | 77.50 | - |
| 29 dic 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 28 dic 2023 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | - |
| 27 dic 2023 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - |
| 22 dic 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 21 dic 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 20 dic 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 19 dic 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 18 dic 2023 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | - |
| 15 dic 2023 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | - |
| *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.