U.S. markets open in 8 hours 7 minutes
F S&P 500
5,541.50 +4.50 (+0.08%) F Dow Jones
39,525.00 -1.00 (-0.00%) F Nasdaq
20,000.75 +28.50 (+0.14%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,328.50 -2.30 (-0.10%)
Reliance Steel & Aluminum Co (RS6.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:09AM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | - |
| 24 jun 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | - |
| 21 jun 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| 20 jun 2024 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | - |
| 19 jun 2024 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | - |
| 18 jun 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
| 17 jun 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - |
| 14 jun 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
| 13 jun 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
| 12 jun 2024 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | - |
| 11 jun 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
| 10 jun 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | - |
| 07 jun 2024 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - |
| 06 jun 2024 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - |
| 05 jun 2024 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - |
| 04 jun 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - |
| 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 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | - |
| 29 may 2024 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | - |
| 28 may 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| 27 may 2024 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | - |
| 24 may 2024 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | - |
| 23 may 2024 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | - |
| 23 may 2024 | 1.1 Dividendo | |||||
| 22 may 2024 | 277.80 | 277.80 | 277.80 | 277.80 | 276.70 | - |
| 21 may 2024 | 278.40 | 278.40 | 278.40 | 278.40 | 277.30 | - |
| 20 may 2024 | 273.90 | 273.90 | 273.90 | 273.90 | 272.82 | - |
| 17 may 2024 | 273.90 | 273.90 | 273.90 | 273.90 | 272.82 | - |
| 16 may 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 270.33 | - |
| 15 may 2024 | 269.10 | 269.10 | 269.10 | 269.10 | 268.03 | - |
| 14 may 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 272.22 | - |
| 13 may 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 272.22 | - |
| 10 may 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 272.22 | - |
| 09 may 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 272.22 | - |
| 08 may 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 273.31 | - |
| 07 may 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 269.93 | - |
| 06 may 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 268.83 | - |
| 03 may 2024 | 270.10 | 270.10 | 270.10 | 270.10 | 269.03 | - |
| 02 may 2024 | 267.90 | 267.90 | 267.90 | 267.90 | 266.84 | - |
| 30 abr 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 272.92 | - |
| 29 abr 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 269.93 | - |
| 26 abr 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 272.52 | - |
| 25 abr 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 292.34 | - |
| 24 abr 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 293.53 | - |
| 23 abr 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 299.61 | - |
| 22 abr 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 299.61 | - |
| 19 abr 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 301.50 | - |
| 18 abr 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 301.50 | - |
| 17 abr 2024 | 304.90 | 304.90 | 304.90 | 304.90 | 303.69 | - |
| 16 abr 2024 | 307.50 | 307.50 | 307.50 | 307.50 | 306.28 | - |
| 15 abr 2024 | 308.20 | 308.20 | 308.20 | 308.20 | 306.98 | - |
| 12 abr 2024 | 309.60 | 309.60 | 309.60 | 309.60 | 308.37 | - |
| 11 abr 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.77 | - |
| 10 abr 2024 | 310.50 | 310.50 | 310.50 | 310.50 | 309.27 | - |
| 09 abr 2024 | 311.70 | 311.70 | 311.70 | 311.70 | 310.47 | - |
| 08 abr 2024 | 312.50 | 312.50 | 312.50 | 312.50 | 311.26 | - |
| 05 abr 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 310.76 | - |
| 04 abr 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 311.76 | - |
| 03 abr 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.77 | - |
| 02 abr 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.77 | - |
| 28 mar 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.77 | - |
| 27 mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 304.79 | - |
| 26 mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.80 | - |
| 25 mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.80 | - |
| 22 mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.80 | - |
| 21 mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 296.82 | - |
| 20 mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 296.82 | - |
| 19 mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.84 | - |
| 18 mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.84 | - |
| 15 mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.84 | - |
| 14 mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.84 | - |
| 13 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.84 | - |
| 12 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.84 | - |
| 11 mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.84 | - |
| 08 mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 294.83 | - |
| 07 mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 294.83 | - |
| 07 mar 2024 | 1.1 Dividendo | |||||
| 06 mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.73 | - |
| 05 mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.73 | - |
| 04 mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.73 | - |
| 01 mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 295.72 | - |
| 29 feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 295.72 | - |
| 28 feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 297.70 | - |
| 27 feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 297.70 | - |
| 26 feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 297.70 | 1 |
| 23 feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 291.75 | - |
| 22 feb 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 289.76 | - |
| 21 feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 291.75 | - |
| 20 feb 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 301.67 | - |
| 19 feb 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 301.67 | - |
| 16 feb 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 305.64 | - |
| 15 feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 271.90 | - |
| 14 feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 269.92 | - |
| 13 feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 273.89 | - |
| 12 feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 273.89 | - |
| 09 feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 273.89 | - |
| 08 feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 273.89 | - |
| 07 feb 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 267.93 | - |
| 06 feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 265.95 | - |
| *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.