Rosenbauer International AG (ROI.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:23AM CEST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 80 |
| 08 may 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 07 may 2024 | 29.30 | 29.40 | 29.20 | 29.20 | 29.20 | 230 |
| 06 may 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 03 may 2024 | 29.90 | 29.90 | 29.30 | 29.30 | 29.30 | 30 |
| 02 may 2024 | 29.70 | 30.00 | 29.70 | 29.80 | 29.80 | 65 |
| 30 abr 2024 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | 335 |
| 29 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 26 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 25 abr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 24 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 23 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 22 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 19 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 18 abr 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 6 |
| 17 abr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 16 abr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 15 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 12 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 20 |
| 11 abr 2024 | 29.30 | 30.20 | 29.30 | 30.20 | 30.20 | 369 |
| 10 abr 2024 | 28.30 | 28.80 | 28.10 | 28.80 | 28.80 | 30 |
| 09 abr 2024 | 28.30 | 28.30 | 28.20 | 28.20 | 28.20 | 445 |
| 08 abr 2024 | 28.50 | 28.50 | 27.70 | 28.00 | 28.00 | 84 |
| 05 abr 2024 | 28.10 | 28.60 | 28.00 | 28.00 | 28.00 | 179 |
| 04 abr 2024 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | 500 |
| 03 abr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 02 abr 2024 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | 500 |
| 28 mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 27 mar 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 10 |
| 26 mar 2024 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | 50 |
| 25 mar 2024 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | 20 |
| 22 mar 2024 | 27.10 | 27.60 | 27.00 | 27.60 | 27.60 | 62 |
| 21 mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 20 mar 2024 | 27.40 | 27.80 | 27.10 | 27.40 | 27.40 | 185 |
| 19 mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 18 mar 2024 | 27.50 | 27.80 | 27.50 | 27.80 | 27.80 | 12 |
| 15 mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 14 mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 13 mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 12 mar 2024 | 28.50 | 28.50 | 28.40 | 28.40 | 28.40 | 150 |
| 11 mar 2024 | 27.90 | 28.20 | 27.90 | 28.20 | 28.20 | 13 |
| 08 mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 07 mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 06 mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 05 mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 04 mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 01 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 29 feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 28 feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 27 feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 26 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 23 feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 22 feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2 |
| 21 feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 20 feb 2024 | 32.00 | 32.00 | 31.10 | 31.10 | 31.10 | 80 |
| 19 feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 16 feb 2024 | 30.00 | 31.50 | 30.00 | 31.50 | 31.50 | 350 |
| 15 feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 14 feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 13 feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 261 |
| 12 feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 09 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 08 feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 07 feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 06 feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 41 |
| 05 feb 2024 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | 80 |
| 02 feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 4 |
| 01 feb 2024 | 30.60 | 30.60 | 30.00 | 30.00 | 30.00 | 18 |
| 31 ene 2024 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 160 |
| 30 ene 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 29 ene 2024 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | 5 |
| 26 ene 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 25 ene 2024 | 30.80 | 31.10 | 30.50 | 30.50 | 30.50 | 33 |
| 24 ene 2024 | 30.50 | 30.70 | 30.50 | 30.70 | 30.70 | 81 |
| 23 ene 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 22 ene 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 19 ene 2024 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 235 |
| 18 ene 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 17 ene 2024 | 29.30 | 29.30 | 29.20 | 29.20 | 29.20 | 250 |
| 16 ene 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 15 ene 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 12 ene 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 11 ene 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 10 ene 2024 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | 10 |
| 09 ene 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 08 ene 2024 | 30.20 | 30.20 | 29.90 | 29.90 | 29.90 | 2 |
| 05 ene 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 04 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 03 ene 2024 | 29.10 | 29.10 | 28.80 | 28.80 | 28.80 | 1 |
| 02 ene 2024 | 28.40 | 28.40 | 27.90 | 27.90 | 27.90 | 254 |
| 29 dic 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 28 dic 2023 | 27.70 | 28.50 | 27.70 | 28.30 | 28.30 | 70 |
| 27 dic 2023 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 395 |
| 22 dic 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 21 dic 2023 | 28.80 | 28.90 | 27.90 | 28.00 | 28.00 | 895 |
| 20 dic 2023 | 28.40 | 28.90 | 28.40 | 28.80 | 28.80 | 90 |
| 19 dic 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 18 dic 2023 | 28.70 | 28.80 | 28.60 | 28.60 | 28.60 | 360 |
| 15 dic 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 14 dic 2023 | 28.10 | 28.80 | 28.10 | 28.30 | 28.30 | 210 |
| *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.