U.S. markets open in 3 hours 58 minutes
F S&P 500
5,565.75 +19.75 (+0.36%) F Dow Jones
39,591.00 +41.00 (+0.10%) F Nasdaq
20,124.00 +84.50 (+0.42%) E-mini Russell 2000 Index Futur
2,073.20 +13.10 (+0.64%) Petróleo
82.66 +0.92 (+1.13%) Oro
2,337.80 +1.20 (+0.05%)
RTL Group SA (RRTL.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:32AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 28.35 | 28.35 | 28.30 | 28.30 | 28.30 | 300 |
| 27 jun 2024 | 28.65 | 28.75 | 28.20 | 28.20 | 28.20 | - |
| 26 jun 2024 | 28.95 | 29.00 | 28.65 | 28.65 | 28.65 | 300 |
| 25 jun 2024 | 29.20 | 29.35 | 28.90 | 28.90 | 28.90 | - |
| 24 jun 2024 | 29.05 | 29.30 | 29.00 | 29.15 | 29.15 | - |
| 21 jun 2024 | 29.45 | 29.50 | 29.00 | 29.00 | 29.00 | - |
| 20 jun 2024 | 28.95 | 29.40 | 28.95 | 29.40 | 29.40 | - |
| 19 jun 2024 | 29.20 | 29.20 | 28.90 | 28.90 | 28.90 | 2,815 |
| 18 jun 2024 | 29.45 | 29.45 | 29.10 | 29.10 | 29.10 | - |
| 17 jun 2024 | 28.95 | 29.25 | 28.90 | 29.15 | 29.15 | - |
| 14 jun 2024 | 29.55 | 29.55 | 28.70 | 28.90 | 28.90 | 52 |
| 13 jun 2024 | 30.15 | 30.15 | 29.50 | 29.55 | 29.55 | - |
| 12 jun 2024 | 29.95 | 30.25 | 29.75 | 30.15 | 30.15 | 40 |
| 11 jun 2024 | 30.20 | 30.35 | 29.60 | 29.60 | 29.60 | - |
| 10 jun 2024 | 30.45 | 30.45 | 29.95 | 30.00 | 30.00 | - |
| 07 jun 2024 | 30.85 | 30.90 | 30.45 | 30.45 | 30.45 | - |
| 06 jun 2024 | 30.75 | 31.10 | 30.75 | 30.90 | 30.90 | - |
| 05 jun 2024 | 31.00 | 31.10 | 30.70 | 30.70 | 30.70 | - |
| 04 jun 2024 | 30.85 | 31.00 | 30.80 | 30.80 | 30.80 | - |
| 03 jun 2024 | 31.25 | 31.25 | 30.75 | 30.75 | 30.75 | 100 |
| 31 may 2024 | 29.45 | 30.40 | 29.45 | 30.30 | 30.30 | - |
| 30 may 2024 | 29.05 | 29.40 | 29.05 | 29.40 | 29.40 | - |
| 29 may 2024 | 29.20 | 29.20 | 28.95 | 28.95 | 28.95 | - |
| 28 may 2024 | 29.35 | 29.60 | 29.35 | 29.50 | 29.50 | - |
| 27 may 2024 | 29.30 | 29.50 | 29.20 | 29.35 | 29.35 | 2,010 |
| 24 may 2024 | 29.10 | 29.35 | 29.10 | 29.20 | 29.20 | - |
| 23 may 2024 | 29.50 | 29.70 | 29.25 | 29.25 | 29.25 | 150 |
| 22 may 2024 | 29.80 | 29.85 | 29.45 | 29.45 | 29.45 | - |
| 21 may 2024 | 30.05 | 30.15 | 29.75 | 29.75 | 29.75 | - |
| 20 may 2024 | 30.25 | 30.25 | 30.05 | 30.05 | 30.05 | - |
| 17 may 2024 | 29.90 | 30.40 | 29.90 | 30.05 | 30.05 | - |
| 16 may 2024 | 29.85 | 30.15 | 29.85 | 29.90 | 29.90 | - |
| 15 may 2024 | 29.50 | 30.00 | 29.50 | 29.80 | 29.80 | - |
| 14 may 2024 | 29.60 | 29.65 | 29.50 | 29.50 | 29.50 | - |
| 13 may 2024 | 29.85 | 29.85 | 29.45 | 29.45 | 29.45 | 150 |
| 10 may 2024 | 29.55 | 29.80 | 29.55 | 29.55 | 29.55 | - |
| 09 may 2024 | 29.65 | 29.75 | 29.45 | 29.45 | 29.45 | - |
| 08 may 2024 | 29.45 | 29.65 | 29.40 | 29.55 | 29.55 | - |
| 07 may 2024 | 29.45 | 29.60 | 29.45 | 29.50 | 29.50 | - |
| 06 may 2024 | 29.60 | 29.60 | 29.30 | 29.35 | 29.35 | - |
| 03 may 2024 | 29.10 | 29.65 | 29.10 | 29.45 | 29.45 | 40 |
| 02 may 2024 | 28.90 | 29.20 | 28.85 | 28.85 | 28.85 | - |
| 30 abr 2024 | 29.30 | 29.30 | 28.80 | 28.80 | 28.80 | 50 |
| 29 abr 2024 | 29.25 | 29.35 | 29.10 | 29.30 | 29.30 | - |
| 26 abr 2024 | 29.00 | 29.45 | 29.00 | 29.20 | 29.20 | - |
| 25 abr 2024 | 29.05 | 29.70 | 29.05 | 29.05 | 29.05 | 670 |
| 25 abr 2024 | 2.75 Dividendo | |||||
| 24 abr 2024 | 31.90 | 32.05 | 31.70 | 31.70 | 28.95 | - |
| 23 abr 2024 | 31.55 | 32.45 | 31.55 | 31.65 | 28.90 | 85 |
| 22 abr 2024 | 30.90 | 31.45 | 30.90 | 31.45 | 28.72 | 60 |
| 19 abr 2024 | 30.85 | 30.85 | 30.55 | 30.70 | 28.04 | 1,525 |
| 18 abr 2024 | 30.90 | 30.95 | 30.80 | 30.85 | 28.17 | 50 |
| 17 abr 2024 | 30.60 | 31.00 | 30.60 | 30.80 | 28.13 | 315 |
| 16 abr 2024 | 31.15 | 31.15 | 30.55 | 30.85 | 28.17 | 315 |
| 15 abr 2024 | 30.95 | 31.20 | 30.95 | 31.10 | 28.40 | 200 |
| 12 abr 2024 | 31.45 | 31.45 | 31.00 | 31.00 | 28.31 | 700 |
| 11 abr 2024 | 31.20 | 31.65 | 31.10 | 31.65 | 28.90 | 1 |
| 10 abr 2024 | 31.25 | 31.30 | 31.10 | 31.10 | 28.40 | 300 |
| 09 abr 2024 | 31.35 | 31.35 | 31.15 | 31.20 | 28.49 | 100 |
| 08 abr 2024 | 31.30 | 31.30 | 31.05 | 31.10 | 28.40 | 230 |
| 05 abr 2024 | 31.30 | 31.30 | 31.00 | 31.00 | 28.31 | 200 |
| 04 abr 2024 | 31.35 | 31.50 | 31.20 | 31.20 | 28.49 | - |
| 03 abr 2024 | 31.30 | 31.55 | 31.20 | 31.55 | 28.81 | 150 |
| 02 abr 2024 | 31.50 | 31.65 | 31.05 | 31.60 | 28.86 | 850 |
| 28 mar 2024 | 31.62 | 31.62 | 31.24 | 31.24 | 28.53 | 600 |
| 27 mar 2024 | 31.08 | 31.46 | 30.98 | 31.46 | 28.73 | 310 |
| 26 mar 2024 | 31.02 | 31.16 | 30.80 | 31.10 | 28.40 | 100 |
| 25 mar 2024 | 31.06 | 31.06 | 30.78 | 30.92 | 28.24 | - |
| 22 mar 2024 | 31.18 | 31.18 | 30.90 | 30.92 | 28.24 | - |
| 21 mar 2024 | 31.70 | 31.82 | 31.12 | 31.22 | 28.51 | 100 |
| 20 mar 2024 | 30.32 | 31.20 | 30.32 | 31.20 | 28.49 | - |
| 19 mar 2024 | 30.22 | 30.46 | 30.16 | 30.46 | 27.82 | 36 |
| 18 mar 2024 | 30.44 | 30.44 | 30.22 | 30.32 | 27.69 | - |
| 15 mar 2024 | 31.02 | 31.26 | 30.28 | 30.28 | 27.65 | 1,100 |
| 14 mar 2024 | 32.64 | 32.64 | 30.50 | 30.82 | 28.15 | - |
| 13 mar 2024 | 33.70 | 33.70 | 33.30 | 33.30 | 30.41 | - |
| 12 mar 2024 | 33.68 | 33.80 | 33.62 | 33.62 | 30.70 | 14 |
| 11 mar 2024 | 33.22 | 33.22 | 32.78 | 33.22 | 30.34 | - |
| 08 mar 2024 | 33.00 | 33.24 | 32.98 | 32.98 | 30.12 | 25 |
| 07 mar 2024 | 32.82 | 33.02 | 32.58 | 32.68 | 29.84 | - |
| 06 mar 2024 | 32.82 | 33.06 | 32.70 | 32.78 | 29.94 | 300 |
| 05 mar 2024 | 33.12 | 33.12 | 32.70 | 32.74 | 29.90 | - |
| 04 mar 2024 | 34.58 | 34.58 | 33.12 | 33.12 | 30.25 | 478 |
| 01 mar 2024 | 34.26 | 34.28 | 34.12 | 34.20 | 31.23 | - |
| 29 feb 2024 | 34.12 | 34.18 | 34.06 | 34.06 | 31.11 | 100 |
| 28 feb 2024 | 34.24 | 34.24 | 34.16 | 34.16 | 31.20 | 100 |
| 27 feb 2024 | 34.22 | 34.24 | 34.08 | 34.20 | 31.23 | - |
| 26 feb 2024 | 34.52 | 34.52 | 34.10 | 34.10 | 31.14 | 679 |
| 23 feb 2024 | 34.68 | 34.68 | 34.20 | 34.26 | 31.29 | 100 |
| 22 feb 2024 | 34.76 | 34.76 | 34.30 | 34.30 | 31.32 | - |
| 21 feb 2024 | 34.22 | 34.46 | 34.22 | 34.32 | 31.34 | 8 |
| 20 feb 2024 | 34.84 | 34.84 | 34.00 | 34.00 | 31.05 | - |
| 19 feb 2024 | 34.94 | 34.94 | 34.62 | 34.90 | 31.87 | - |
| 16 feb 2024 | 34.92 | 34.94 | 34.58 | 34.72 | 31.71 | 140 |
| 15 feb 2024 | 35.30 | 35.30 | 34.86 | 34.88 | 31.85 | - |
| 14 feb 2024 | 34.92 | 35.84 | 34.92 | 35.30 | 32.24 | - |
| 13 feb 2024 | 34.96 | 35.38 | 34.78 | 34.78 | 31.76 | 130 |
| 12 feb 2024 | 34.88 | 35.22 | 34.88 | 34.98 | 31.95 | - |
| 09 feb 2024 | 34.96 | 34.96 | 34.58 | 34.60 | 31.60 | 28 |
| 08 feb 2024 | 35.02 | 35.12 | 34.70 | 34.94 | 31.91 | - |
| *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.