Reliance Steel & Aluminum Co (RS6.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:13AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | - |
| 04 jul 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
| 03 jul 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | - |
| 02 jul 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | - |
| 01 jul 2024 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | - |
| 28 jun 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | - |
| 27 jun 2024 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | - |
| 26 jun 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
| 25 jun 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 24 jun 2024 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | - |
| 21 jun 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | - |
| 20 jun 2024 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | - |
| 19 jun 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | - |
| 18 jun 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
| 17 jun 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
| 14 jun 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
| 13 jun 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - |
| 12 jun 2024 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | - |
| 11 jun 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | - |
| 10 jun 2024 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | - |
| 07 jun 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| 06 jun 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
| 05 jun 2024 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | - |
| 04 jun 2024 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | - |
| 03 jun 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | - |
| 31 may 2024 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | - |
| 30 may 2024 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | - |
| 29 may 2024 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | - |
| 28 may 2024 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | - |
| 27 may 2024 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | - |
| 24 may 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| 23 may 2024 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | - |
| 23 may 2024 | 1.1 Dividendo | |||||
| 22 may 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 274.90 | - |
| 21 may 2024 | 278.70 | 278.70 | 278.70 | 278.70 | 277.59 | - |
| 20 may 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 272.31 | - |
| 17 may 2024 | 273.70 | 273.70 | 273.70 | 273.70 | 272.61 | - |
| 16 may 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 270.42 | - |
| 15 may 2024 | 267.70 | 267.70 | 267.70 | 267.70 | 266.63 | - |
| 14 may 2024 | 271.80 | 271.80 | 271.80 | 271.80 | 270.72 | - |
| 13 may 2024 | 271.60 | 271.60 | 271.60 | 271.60 | 270.52 | - |
| 10 may 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 272.51 | - |
| 09 may 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 270.32 | - |
| 08 may 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 273.31 | - |
| 07 may 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 269.92 | - |
| 06 may 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 267.53 | - |
| 03 may 2024 | 270.10 | 270.10 | 270.10 | 270.10 | 269.02 | - |
| 02 may 2024 | 266.30 | 266.30 | 266.30 | 266.30 | 265.24 | - |
| 30 abr 2024 | 274.20 | 274.20 | 274.20 | 274.20 | 273.11 | - |
| 29 abr 2024 | 270.10 | 270.10 | 270.10 | 270.10 | 269.02 | - |
| 26 abr 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 270.82 | - |
| 25 abr 2024 | 291.90 | 291.90 | 291.90 | 291.90 | 290.74 | - |
| 24 abr 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 291.63 | - |
| 23 abr 2024 | 299.30 | 299.30 | 299.30 | 299.30 | 298.11 | - |
| 22 abr 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 297.81 | - |
| 19 abr 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 300.30 | - |
| 18 abr 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 299.80 | - |
| 17 abr 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 301.49 | - |
| 16 abr 2024 | 305.80 | 305.80 | 305.80 | 305.80 | 304.58 | - |
| 15 abr 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 305.58 | - |
| 12 abr 2024 | 308.20 | 308.20 | 308.20 | 308.20 | 306.97 | - |
| 11 abr 2024 | 308.10 | 308.10 | 308.10 | 308.10 | 306.87 | - |
| 10 abr 2024 | 308.70 | 308.70 | 308.70 | 308.70 | 307.47 | - |
| 09 abr 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 308.57 | - |
| 08 abr 2024 | 312.30 | 312.30 | 312.30 | 312.30 | 311.06 | - |
| 05 abr 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.76 | - |
| 04 abr 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 311.75 | - |
| 03 abr 2024 | 308.20 | 308.20 | 308.20 | 308.20 | 306.97 | - |
| 02 abr 2024 | 309.60 | 309.60 | 309.60 | 309.60 | 308.37 | - |
| 28 mar 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.76 | - |
| 27 mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 304.78 | - |
| 26 mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.79 | - |
| 25 mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.79 | - |
| 22 mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.79 | - |
| 21 mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 296.81 | - |
| 20 mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 296.81 | - |
| 19 mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.83 | - |
| 18 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.84 | - |
| 15 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.84 | - |
| 14 mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.83 | - |
| 13 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.84 | - |
| 12 mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 288.84 | - |
| 11 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.84 | - |
| 08 mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.83 | - |
| 07 mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.83 | - |
| 07 mar 2024 | 1.1 Dividendo | |||||
| 06 mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 291.73 | - |
| 05 mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.72 | - |
| 04 mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 291.73 | - |
| 01 mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.72 | - |
| 29 feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.72 | - |
| 28 feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 295.70 | - |
| 27 feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 297.69 | - |
| 26 feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 295.70 | - |
| 23 feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 291.73 | - |
| 22 feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 287.76 | - |
| 21 feb 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 289.75 | - |
| 20 feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 299.67 | - |
| 19 feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 299.67 | - |
| 16 feb 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 305.62 | - |
| *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.