Rollins Inc (RLS.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:07AM 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 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 27 jun 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 26 jun 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 25 jun 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 24 jun 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 21 jun 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 20 jun 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 19 jun 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 18 jun 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 17 jun 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 14 jun 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 13 jun 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 12 jun 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 11 jun 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 10 jun 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 07 jun 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 06 jun 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 05 jun 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 04 jun 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 03 jun 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 31 may 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 30 may 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 29 may 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 28 may 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 27 may 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 24 may 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 23 may 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 22 may 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 21 may 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 20 may 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 17 may 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 16 may 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 15 may 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 14 may 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 13 may 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 10 may 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 09 may 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 09 may 2024 | 0.15 Dividendo | |||||
| 08 may 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.39 | - |
| 07 may 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.25 | - |
| 06 may 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.35 | - |
| 03 may 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.54 | - |
| 02 may 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.13 | - |
| 30 abr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.26 | - |
| 29 abr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.46 | - |
| 26 abr 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.80 | - |
| 25 abr 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.52 | - |
| 24 abr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.38 | - |
| 23 abr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.31 | - |
| 22 abr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.48 | - |
| 19 abr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.09 | - |
| 18 abr 2024 | 40.01 | 40.01 | 39.93 | 39.93 | 39.79 | 30 |
| 17 abr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.28 | - |
| 16 abr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.17 | - |
| 15 abr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.26 | - |
| 12 abr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.17 | - |
| 11 abr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.46 | - |
| 10 abr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 40.94 | - |
| 09 abr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 40.95 | - |
| 08 abr 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.30 | - |
| 05 abr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.67 | - |
| 04 abr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.44 | - |
| 03 abr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.60 | - |
| 02 abr 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.00 | - |
| 28 mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.85 | - |
| 27 mar 2024 | 42.20 | 42.20 | 42.00 | 42.00 | 41.86 | - |
| 26 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.86 | - |
| 25 mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.65 | - |
| 22 mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.45 | - |
| 21 mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.65 | - |
| 20 mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.85 | - |
| 19 mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.65 | - |
| 18 mar 2024 | 42.60 | 42.80 | 42.60 | 42.80 | 42.65 | 2 |
| 15 mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.86 | - |
| 14 mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.05 | - |
| 13 mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.46 | - |
| 12 mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.26 | - |
| 11 mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.06 | - |
| 08 mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.06 | - |
| 07 mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
| 06 mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.26 | - |
| 05 mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.06 | - |
| 04 mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.26 | - |
| 01 mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.46 | - |
| 29 feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.86 | - |
| 28 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.87 | - |
| 27 feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.26 | - |
| 26 feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.26 | 3 |
| 23 feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.07 | - |
| 22 feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.87 | - |
| 21 feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.87 | 3 |
| 20 feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.47 | - |
| 20 feb 2024 | 0.15 Dividendo | |||||
| 19 feb 2024 | 37.60 | 37.60 | 37.40 | 37.40 | 37.12 | 300 |
| 16 feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.31 | - |
| 15 feb 2024 | 38.20 | 38.80 | 38.20 | 38.80 | 38.51 | 30 |
| 14 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.50 | - |
| 13 feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | - |
| 12 feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.90 | - |
| 09 feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | - |
| *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.