U.S. markets close in 5 hours 40 minutes

RTL Group S.A. (RRTL.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
29.75+0.70 (+2.41%)
A partir del 04:00PM CEST. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202429.1529.8029.1029.7529.7586,249
02 may 202429.0029.4528.9529.0529.0586,902
30 abr 202429.3529.4028.8528.9528.95110,198
29 abr 202429.2529.5028.9529.3529.35144,603
26 abr 202429.1029.7529.1029.2029.20113,454
25 abr 202429.2529.8528.9528.9528.95367,087
25 abr 20242.75 Dividendo
24 abr 202432.0032.4031.6031.7529.00205,071
23 abr 202431.5032.8531.4031.8529.09444,376
22 abr 202431.1031.8530.9031.2528.54311,734
19 abr 202430.8531.0030.4030.8028.13457,216
18 abr 202431.1031.1030.7031.0028.31136,445
17 abr 202430.8031.1030.8031.0028.31117,797
16 abr 202431.0531.2030.7530.8028.13178,978
15 abr 202431.0531.4531.0031.3028.59191,661
12 abr 202431.4031.4530.9530.9528.27230,653
11 abr 202431.2531.6031.1031.2528.54180,349
10 abr 202431.3031.6030.9531.2528.54254,589
09 abr 202431.2531.5030.9031.2028.50163,981
08 abr 202431.1531.3531.0031.2528.54171,785
05 abr 202431.2531.3031.0031.1528.45189,845
04 abr 202431.3531.6531.1031.4528.73397,629
03 abr 202431.3531.5031.0531.4528.73149,535
02 abr 202431.2031.9030.9531.4028.68211,651
28 mar 202431.9231.9231.2031.2828.57124,469
27 mar 202431.1631.6430.9831.5828.84148,473
26 mar 202430.9431.3030.7831.1428.44165,504
25 mar 202430.8431.1230.7431.0028.31127,318
22 mar 202431.1031.2030.8430.8428.17169,097
21 mar 202432.1032.2031.0631.2028.50172,376
20 mar 202430.8431.4430.5431.4028.68179,967
19 mar 202430.4030.6630.1230.5627.91163,354
18 mar 202430.1630.5229.9030.4827.84247,428
15 mar 202431.4231.5030.3030.3427.71311,389
14 mar 202432.6433.0829.8830.8428.17694,776
13 mar 202433.9634.0233.2833.3230.4371,778
12 mar 202433.5234.4233.5033.6430.73112,638
11 mar 202432.9233.3832.6633.3830.49118,299
08 mar 202433.0033.4032.9433.0830.21173,730
07 mar 202432.6233.1032.4232.9030.05196,412
06 mar 202432.9833.1032.6632.8830.0367,045
05 mar 202433.0033.0432.5033.0030.14123,644
04 mar 202434.3634.4233.1033.1230.25122,528
01 mar 202434.3634.5034.0434.2631.2998,312
29 feb 202434.2034.3434.0434.1431.1851,143
28 feb 202434.3634.4034.1234.2031.2447,202
27 feb 202434.0434.4033.9834.3231.3548,528
26 feb 202434.3434.5234.1034.1631.2035,769
23 feb 202434.5234.6634.2634.4631.4836,697
22 feb 202434.5634.6634.2434.5031.5161,447
21 feb 202434.2634.5434.2434.5031.5164,338
20 feb 202434.7234.7834.1034.2431.2774,809
19 feb 202434.8634.9034.5434.7831.7745,679
16 feb 202435.0035.1434.5834.7631.7572,050
15 feb 202435.5235.5234.8435.0031.97119,699
14 feb 202434.8635.8834.8635.4032.3342,844
13 feb 202435.1835.5234.9234.9231.9040,050
12 feb 202434.7035.3034.6835.2032.1530,994
09 feb 202435.1835.3034.6034.8031.7938,553
08 feb 202434.8035.2434.8035.1432.1030,697
07 feb 202435.2235.5834.8834.8831.8636,214
06 feb 202435.3635.5435.1835.3032.2431,122
05 feb 202435.2035.8235.2035.4832.4147,496
02 feb 202436.0036.0235.3835.4232.3534,933
01 feb 202435.6035.7435.1835.4632.3954,522
31 ene 202435.6035.9635.6035.7232.6348,061
30 ene 202436.1836.2635.6435.7832.6837,104
29 ene 202435.9036.3035.7036.0832.9539,948
26 ene 202436.3236.3235.9435.9432.8333,845
25 ene 202436.3436.6836.0436.3033.1640,595
24 ene 202435.8436.3635.7036.3033.1666,417
23 ene 202435.7435.8435.3635.6832.5944,866
22 ene 202435.0435.6034.8035.4832.4175,378
19 ene 202435.2435.6435.1035.1832.1335,165
18 ene 202434.6235.2434.5034.9831.9541,479
17 ene 202434.4034.7034.1634.6231.6231,772
16 ene 202435.0035.2834.4234.8431.8261,060
15 ene 202435.5435.7035.1835.2432.1946,039
12 ene 202435.7036.1835.4235.5232.4448,267
11 ene 202436.7636.7635.5035.5032.4367,265
10 ene 202436.9036.9036.1636.2833.1455,472
09 ene 202437.1637.3036.7836.8633.6765,326
08 ene 202436.0037.0635.7036.9033.7087,110
05 ene 202435.5636.1435.4835.9032.7965,455
04 ene 202435.5836.0035.5835.8032.7053,494
03 ene 202435.7235.7435.2035.5632.4851,776
02 ene 202435.3835.9635.1035.6832.5969,289
29 dic 202334.3035.1634.3034.9631.9316,353
28 dic 202334.7234.9234.5234.6831.6822,885
27 dic 202334.6834.8034.4034.6031.6031,574
22 dic 202334.7034.9434.5234.6631.6625,330
21 dic 202335.2835.6434.7834.9831.9556,697
20 dic 202334.6035.6834.5635.5032.4397,110
19 dic 202334.2834.8234.2234.4631.4839,690
18 dic 202333.8234.4033.5634.3831.4063,765
15 dic 202333.0034.4232.8034.0031.06228,766
14 dic 202331.9432.9631.9432.8229.9871,960
13 dic 202332.5832.5831.5031.5028.7773,493
12 dic 202332.8233.0032.5432.5829.7650,355
11 dic 202332.5633.0032.2032.9230.07111,469
*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...