Republic Services Inc (RPU.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | - |
| 03 oct 2024 | 181.00 | 181.70 | 181.00 | 181.70 | 181.70 | - |
| 02 oct 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| 02 oct 2024 | 0.58 Dividendo | |||||
| 01 oct 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.87 | - |
| 30 sept 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 177.52 | - |
| 27 sept 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.22 | - |
| 26 sept 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.81 | - |
| 25 sept 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 179.87 | - |
| 24 sept 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.41 | - |
| 23 sept 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 179.52 | - |
| 20 sept 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.02 | - |
| 19 sept 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 178.72 | - |
| 18 sept 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 180.46 | - |
| 17 sept 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 183.26 | - |
| 16 sept 2024 | 184.75 | 185.75 | 184.75 | 185.75 | 185.15 | 11 |
| 13 sept 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 183.90 | - |
| 12 sept 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 185.05 | - |
| 11 sept 2024 | 185.25 | 185.25 | 185.25 | 185.25 | 184.65 | - |
| 10 sept 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.30 | - |
| 09 sept 2024 | 182.95 | 182.95 | 182.95 | 182.95 | 182.36 | - |
| 06 sept 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 183.65 | - |
| 05 sept 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.05 | - |
| 04 sept 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.25 | - |
| 03 sept 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.19 | - |
| 02 sept 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 186.94 | - |
| 30 ago 2024 | 185.45 | 185.45 | 185.45 | 185.45 | 184.85 | - |
| 29 ago 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 185.45 | - |
| 28 ago 2024 | 185.05 | 185.05 | 185.05 | 185.05 | 184.45 | - |
| 27 ago 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 183.90 | - |
| 26 ago 2024 | 183.75 | 183.75 | 183.75 | 183.75 | 183.16 | - |
| 23 ago 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 185.05 | - |
| 22 ago 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.41 | - |
| 21 ago 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 183.50 | - |
| 20 ago 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 183.75 | - |
| 19 ago 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 182.66 | - |
| 16 ago 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 183.85 | - |
| 15 ago 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 183.06 | - |
| 14 ago 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.26 | - |
| 13 ago 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 181.46 | - |
| 12 ago 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 183.06 | - |
| 09 ago 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 183.26 | - |
| 08 ago 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 182.91 | - |
| 07 ago 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.12 | - |
| 06 ago 2024 | 179.15 | 179.15 | 179.15 | 179.15 | 178.57 | - |
| 05 ago 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 180.07 | - |
| 02 ago 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 180.61 | - |
| 01 ago 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.37 | - |
| 31 jul 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 176.63 | - |
| 30 jul 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.43 | - |
| 29 jul 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 174.63 | - |
| 26 jul 2024 | 174.25 | 174.25 | 174.25 | 174.25 | 173.69 | - |
| 25 jul 2024 | 183.65 | 183.65 | 179.95 | 180.00 | 179.42 | 11 |
| 24 jul 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 181.81 | - |
| 23 jul 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 186.84 | - |
| 22 jul 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 186.15 | - |
| 19 jul 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 186.69 | - |
| 18 jul 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 186.79 | - |
| 17 jul 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 185.90 | - |
| 16 jul 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 183.60 | - |
| 15 jul 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 182.96 | - |
| 12 jul 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 181.91 | - |
| 11 jul 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.41 | - |
| 10 jul 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 179.17 | - |
| 09 jul 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.32 | - |
| 08 jul 2024 | 179.05 | 179.05 | 179.05 | 179.05 | 178.47 | - |
| 05 jul 2024 | 177.55 | 177.55 | 177.55 | 177.55 | 176.98 | - |
| 04 jul 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.32 | - |
| 03 jul 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 178.52 | - |
| 02 jul 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 177.72 | - |
| 02 jul 2024 | 0.535 Dividendo | |||||
| 01 jul 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 179.08 | - |
| 28 jun 2024 | 181.45 | 181.45 | 181.45 | 181.45 | 180.33 | - |
| 27 jun 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 179.53 | - |
| 26 jun 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 179.93 | - |
| 25 jun 2024 | 180.85 | 181.15 | 180.85 | 181.15 | 180.03 | 200 |
| 24 jun 2024 | 179.20 | 181.55 | 179.20 | 181.55 | 180.43 | 10 |
| 21 jun 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 177.25 | - |
| 20 jun 2024 | 178.85 | 178.85 | 178.85 | 178.85 | 177.74 | - |
| 19 jun 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 177.84 | - |
| 18 jun 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 177.25 | - |
| 17 jun 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 174.96 | - |
| 14 jun 2024 | 173.95 | 173.95 | 173.95 | 173.95 | 172.87 | - |
| 13 jun 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 171.43 | - |
| 12 jun 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 172.23 | - |
| 11 jun 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 172.48 | - |
| 10 jun 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 172.08 | - |
| 07 jun 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 170.24 | - |
| 06 jun 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 171.03 | - |
| 05 jun 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 170.98 | - |
| 04 jun 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 168.15 | - |
| 03 jun 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 169.44 | - |
| 31 may 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 166.51 | - |
| 30 may 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 165.17 | - |
| 29 may 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 166.86 | - |
| 28 may 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 170.49 | - |
| 27 may 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 170.74 | - |
| 24 may 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 170.74 | - |
| 23 may 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 170.98 | - |
| 22 may 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 170.44 | - |
| *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.