Rite Aid Corp (RTA1.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:06AM CEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 21 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 20 mar 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 19 mar 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 18 mar 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 15 mar 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 14 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 13 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 12 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 11 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 08 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 15 |
| 07 mar 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
| 06 mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 05 mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 04 mar 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 01 mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 29 feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 28 feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 27 feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 26 feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 23 feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 22 feb 2024 | 0.3220 | 0.3860 | 0.3220 | 0.3860 | 0.3860 | 243 |
| 21 feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 20 feb 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 19 feb 2024 | 0.3240 | 0.3260 | 0.3240 | 0.3260 | 0.3260 | 100 |
| 16 feb 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 15 feb 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 300 |
| 14 feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 190 |
| 13 feb 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 12 feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 09 feb 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 08 feb 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 25 |
| 07 feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 151 |
| 06 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 05 feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 02 feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 01 feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 31 ene 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 30 ene 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 29 ene 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 500 |
| 26 ene 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 25 ene 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 24 ene 2024 | 0.3900 | 0.3900 | 0.3880 | 0.3880 | 0.3880 | - |
| 23 ene 2024 | 0.3960 | 0.4680 | 0.3960 | 0.3960 | 0.3960 | 200 |
| 22 ene 2024 | 0.3600 | 0.4320 | 0.3600 | 0.4320 | 0.4320 | - |
| 19 ene 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 18 ene 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 17 ene 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 16 ene 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 15 ene 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 12 ene 2024 | 0.3460 | 0.4520 | 0.3460 | 0.3660 | 0.3660 | 2,400 |
| 11 ene 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
| 10 ene 2024 | 0.2920 | 0.3580 | 0.2920 | 0.3580 | 0.3580 | - |
| 09 ene 2024 | 0.2760 | 0.2840 | 0.2760 | 0.2840 | 0.2840 | - |
| 08 ene 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | - |
| 05 ene 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
| 04 ene 2024 | 0.2460 | 0.2680 | 0.2460 | 0.2680 | 0.2680 | 5,000 |
| 03 ene 2024 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | - |
| 02 ene 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | - |
| 29 dic 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 28 dic 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| 27 dic 2023 | 0.1330 | 0.1330 | 0.1330 | 0.1330 | 0.1330 | - |
| 22 dic 2023 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | - |
| 21 dic 2023 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | - |
| *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.