U.S. markets closed

Renewi plc (RWI.AS)

Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
7.04+0.14 (+2.03%)
Al cierre: 05:28PM CEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20246.947.056.947.047.0457,584
09 may 20246.856.936.856.906.9015,702
08 may 20246.866.986.836.856.8539,169
07 may 20246.746.866.746.866.8663,769
06 may 20246.776.786.716.726.7223,410
03 may 20246.656.756.626.736.7343,600
02 may 20246.716.716.606.696.6971,031
30 abr 20246.896.896.736.736.7342,089
29 abr 20246.786.856.706.846.8446,985
26 abr 20246.936.936.716.756.75107,359
25 abr 20246.626.936.546.936.93178,940
24 abr 20246.666.716.556.626.6258,390
23 abr 20246.706.726.586.726.7261,447
22 abr 20246.716.736.606.646.6441,710
19 abr 20246.706.706.616.676.6741,274
18 abr 20246.766.806.656.806.8022,148
17 abr 20246.706.826.676.706.7019,943
16 abr 20246.826.826.666.706.7058,204
15 abr 20246.956.996.886.886.8841,499
12 abr 20247.007.056.946.996.9950,482
11 abr 20247.097.096.937.007.0052,662
10 abr 20247.007.146.957.107.10228,317
09 abr 20247.007.096.967.047.0438,609
08 abr 20247.057.066.937.047.0437,755
05 abr 20246.917.026.917.027.0240,242
04 abr 20246.957.026.926.946.9436,076
03 abr 20247.037.046.916.936.93180,536
02 abr 20246.887.096.887.007.00181,580
28 mar 20246.716.836.656.806.8053,979
27 mar 20246.696.786.676.686.6831,109
26 mar 20246.766.846.686.776.7769,671
25 mar 20246.686.776.586.756.7549,226
22 mar 20246.746.766.606.686.6863,711
21 mar 20246.506.746.406.746.7482,358
20 mar 20246.576.576.406.476.4747,563
19 mar 20246.556.576.426.566.5654,785
18 mar 20246.556.676.516.606.6053,224
15 mar 20246.516.576.476.536.5328,620
14 mar 20246.706.746.506.536.5349,294
13 mar 20246.706.746.646.746.7441,407
12 mar 20246.576.676.536.606.6046,812
11 mar 20246.506.566.476.536.5337,841
08 mar 20246.556.556.436.506.5029,205
07 mar 20246.406.546.396.496.4951,468
06 mar 20246.496.496.376.436.4336,533
05 mar 20246.456.496.396.406.4049,562
04 mar 20246.506.506.356.406.40139,620
01 mar 20246.616.616.406.606.60119,847
29 feb 20246.546.636.456.636.63166,737
28 feb 20246.766.766.526.686.68139,960
27 feb 20246.806.856.706.766.76108,759
26 feb 20246.906.976.786.836.8383,368
23 feb 20247.007.006.816.906.9056,403
22 feb 20246.827.046.826.876.8790,984
21 feb 20246.906.906.786.816.8139,104
20 feb 20247.007.006.786.806.8072,237
19 feb 20247.007.006.806.946.94149,629
16 feb 20246.936.936.786.886.8860,580
15 feb 20246.806.916.696.806.80119,343
14 feb 20246.546.686.516.656.6542,397
13 feb 20246.556.676.476.546.5495,336
12 feb 20246.606.666.526.606.6056,180
09 feb 20246.726.726.516.526.52135,125
08 feb 20246.686.746.676.706.7059,231
07 feb 20246.826.846.676.676.6759,228
06 feb 20247.057.056.786.806.8047,945
05 feb 20246.907.066.786.946.94126,553
02 feb 20247.007.006.796.806.8069,032
01 feb 20247.047.046.936.956.9541,814
31 ene 20247.107.126.927.037.0398,960
30 ene 20247.407.406.927.057.05330,840
29 ene 20247.527.647.417.447.44116,947
26 ene 20247.457.507.387.507.50110,524
25 ene 20247.457.497.387.387.3855,745
24 ene 20247.507.517.447.457.4530,246
23 ene 20247.457.517.407.427.4239,659
22 ene 20247.477.537.427.457.4539,573
19 ene 20247.507.507.367.437.4333,681
18 ene 20247.497.497.337.457.4531,523
17 ene 20247.507.517.317.407.4060,957
16 ene 20247.657.737.547.567.5638,452
15 ene 20247.767.787.657.717.7145,876
12 ene 20247.417.787.417.737.73156,524
11 ene 20247.507.537.407.407.40110,458
10 ene 20247.507.507.377.457.4526,930
09 ene 20247.517.517.417.497.4916,593
08 ene 20247.517.527.407.517.5121,466
05 ene 20247.527.527.347.497.4927,784
04 ene 20247.367.547.367.427.4233,931
03 ene 20247.627.627.307.607.6061,086
02 ene 20247.587.657.507.597.5965,849
29 dic 20237.587.597.447.507.5045,511
28 dic 20237.607.607.517.537.5338,126
27 dic 20237.587.607.547.607.6032,563
22 dic 20237.577.657.527.577.5747,036
21 dic 20237.587.647.487.537.5329,873
20 dic 20237.647.747.567.587.5837,770
19 dic 20237.567.627.467.627.6252,702
18 dic 20237.287.687.167.547.54170,709
15 dic 20237.117.427.117.287.2886,813
*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...