Republic Services Inc (RPU.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | 6 |
| 03 jul 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | - |
| 02 jul 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | - |
| 02 jul 2024 | 0.535 Dividendo | |||||
| 01 jul 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 180.96 | - |
| 28 jun 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 180.96 | - |
| 27 jun 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 180.57 | - |
| 26 jun 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 180.57 | - |
| 25 jun 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 180.32 | - |
| 24 jun 2024 | 179.25 | 179.25 | 179.25 | 179.25 | 178.72 | - |
| 21 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.47 | - |
| 20 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.47 | - |
| 19 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.47 | - |
| 18 jun 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 177.87 | - |
| 17 jun 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 175.58 | - |
| 14 jun 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.49 | - |
| 13 jun 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.09 | - |
| 12 jun 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.09 | - |
| 11 jun 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.09 | - |
| 10 jun 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 172.69 | - |
| 07 jun 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 171.64 | - |
| 06 jun 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 171.64 | - |
| 05 jun 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 171.59 | - |
| 04 jun 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 169.70 | - |
| 03 jun 2024 | 170.45 | 170.45 | 170.20 | 170.20 | 169.70 | 6 |
| 31 may 2024 | 167.65 | 167.65 | 167.65 | 167.65 | 167.16 | - |
| 30 may 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 166.91 | - |
| 29 may 2024 | 169.05 | 169.05 | 169.05 | 169.05 | 168.55 | - |
| 28 may 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 171.64 | - |
| 27 may 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 171.64 | - |
| 24 may 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 171.64 | - |
| 23 may 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 171.64 | - |
| 22 may 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 171.04 | - |
| 21 may 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 171.04 | - |
| 20 may 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 171.99 | - |
| 17 may 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 171.99 | - |
| 16 may 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 171.99 | - |
| 15 may 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.29 | - |
| 14 may 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 174.63 | - |
| 13 may 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 174.68 | - |
| 10 may 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.28 | - |
| 09 may 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.28 | - |
| 08 may 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.48 | - |
| 07 may 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 172.84 | - |
| 06 may 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 172.64 | - |
| 03 may 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 174.14 | - |
| 02 may 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 174.14 | - |
| 30 abr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.47 | - |
| 29 abr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.47 | - |
| 26 abr 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 179.67 | - |
| 25 abr 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.42 | - |
| 24 abr 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.42 | - |
| 23 abr 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 178.77 | - |
| 22 abr 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.28 | - |
| 19 abr 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.23 | - |
| 18 abr 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.23 | - |
| 17 abr 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 175.98 | - |
| 16 abr 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 175.93 | - |
| 15 abr 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 175.93 | - |
| 12 abr 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 175.53 | - |
| 11 abr 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.43 | - |
| 10 abr 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 172.89 | - |
| 09 abr 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 172.74 | - |
| 08 abr 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 172.74 | - |
| 05 abr 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 172.74 | - |
| 04 abr 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 174.78 | - |
| 03 abr 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 175.33 | - |
| 02 abr 2024 | 177.00 | 177.00 | 176.05 | 176.05 | 175.53 | 52 |
| 02 abr 2024 | 0.535 Dividendo | |||||
| 28 mar 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 175.89 | - |
| 27 mar 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 175.25 | - |
| 26 mar 2024 | 175.95 | 176.30 | 175.95 | 176.30 | 175.25 | 200 |
| 25 mar 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 175.30 | - |
| 22 mar 2024 | 174.25 | 174.25 | 174.25 | 174.25 | 173.21 | - |
| 21 mar 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 171.07 | - |
| 20 mar 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 171.07 | - |
| 19 mar 2024 | 171.65 | 171.65 | 171.65 | 171.65 | 170.63 | - |
| 18 mar 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 170.23 | - |
| 15 mar 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 170.23 | - |
| 14 mar 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 168.09 | - |
| 13 mar 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 167.69 | - |
| 12 mar 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 167.64 | - |
| 11 mar 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 167.64 | - |
| 08 mar 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 167.64 | 20 |
| 07 mar 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 167.89 | - |
| 06 mar 2024 | 169.70 | 169.95 | 169.70 | 169.95 | 168.94 | 5 |
| 05 mar 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 168.69 | - |
| 04 mar 2024 | 169.65 | 169.65 | 169.65 | 169.65 | 168.64 | - |
| 01 mar 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 169.68 | - |
| 29 feb 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 171.02 | - |
| 28 feb 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 171.92 | - |
| 27 feb 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 169.48 | - |
| 26 feb 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 169.53 | - |
| 23 feb 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 168.44 | - |
| 22 feb 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 166.10 | - |
| 21 feb 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 165.41 | - |
| 20 feb 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 166.05 | - |
| 19 feb 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 165.95 | - |
| 16 feb 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 165.41 | - |
| 15 feb 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 165.31 | - |
| *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.