U.S. markets open in 2 hours 8 minutes
F S&P 500
5,367.50 +1.50 (+0.03%) F Dow Jones
38,867.00 -17.00 (-0.04%) F Nasdaq
19,095.75 +21.50 (+0.11%) E-mini Russell 2000 Index Futur
2,062.10 -6.60 (-0.32%) Petróleo
74.52 +0.45 (+0.61%) Oro
2,380.10 +4.60 (+0.19%)
Renewi plc (RWI.AS)
Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:04PM CEST. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 7.75 | 7.95 | 7.74 | 7.90 | 7.90 | 35,710 |
| 05 jun 2024 | 7.68 | 7.75 | 7.63 | 7.75 | 7.75 | 45,325 |
| 04 jun 2024 | 7.73 | 7.73 | 7.54 | 7.68 | 7.68 | 93,877 |
| 03 jun 2024 | 7.77 | 7.81 | 7.67 | 7.72 | 7.72 | 68,435 |
| 31 may 2024 | 7.54 | 7.73 | 7.54 | 7.73 | 7.73 | 112,967 |
| 30 may 2024 | 7.50 | 7.68 | 7.07 | 7.52 | 7.52 | 211,016 |
| 29 may 2024 | 7.60 | 7.60 | 7.33 | 7.38 | 7.38 | 59,817 |
| 28 may 2024 | 7.56 | 7.70 | 7.55 | 7.55 | 7.55 | 57,280 |
| 27 may 2024 | 7.57 | 7.59 | 7.48 | 7.55 | 7.55 | 39,504 |
| 24 may 2024 | 7.43 | 7.55 | 7.35 | 7.55 | 7.55 | 46,877 |
| 23 may 2024 | 7.45 | 7.49 | 7.37 | 7.37 | 7.37 | 26,129 |
| 22 may 2024 | 7.59 | 7.59 | 7.34 | 7.42 | 7.42 | 28,054 |
| 21 may 2024 | 7.52 | 7.59 | 7.47 | 7.57 | 7.57 | 90,486 |
| 20 may 2024 | 7.45 | 7.55 | 7.39 | 7.50 | 7.50 | 53,377 |
| 17 may 2024 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 109,372 |
| 16 may 2024 | 7.10 | 7.24 | 7.00 | 7.17 | 7.17 | 154,969 |
| 15 may 2024 | 7.04 | 7.11 | 7.01 | 7.03 | 7.03 | 30,784 |
| 14 may 2024 | 6.91 | 7.10 | 6.91 | 7.08 | 7.08 | 81,674 |
| 13 may 2024 | 7.02 | 7.08 | 6.90 | 6.98 | 6.98 | 81,400 |
| 10 may 2024 | 6.94 | 7.05 | 6.94 | 7.04 | 7.04 | 57,584 |
| 09 may 2024 | 6.85 | 6.93 | 6.85 | 6.90 | 6.90 | 15,702 |
| 08 may 2024 | 6.86 | 6.98 | 6.83 | 6.85 | 6.85 | 39,169 |
| 07 may 2024 | 6.74 | 6.86 | 6.74 | 6.86 | 6.86 | 63,769 |
| 06 may 2024 | 6.77 | 6.78 | 6.71 | 6.72 | 6.72 | 23,410 |
| 03 may 2024 | 6.65 | 6.75 | 6.62 | 6.73 | 6.73 | 43,600 |
| 02 may 2024 | 6.71 | 6.71 | 6.60 | 6.69 | 6.69 | 71,031 |
| 30 abr 2024 | 6.89 | 6.89 | 6.73 | 6.73 | 6.73 | 42,089 |
| 29 abr 2024 | 6.78 | 6.85 | 6.70 | 6.84 | 6.84 | 46,985 |
| 26 abr 2024 | 6.93 | 6.93 | 6.71 | 6.75 | 6.75 | 107,359 |
| 25 abr 2024 | 6.62 | 6.93 | 6.54 | 6.93 | 6.93 | 178,940 |
| 24 abr 2024 | 6.66 | 6.71 | 6.55 | 6.62 | 6.62 | 58,390 |
| 23 abr 2024 | 6.70 | 6.72 | 6.58 | 6.72 | 6.72 | 61,447 |
| 22 abr 2024 | 6.71 | 6.73 | 6.60 | 6.64 | 6.64 | 41,710 |
| 19 abr 2024 | 6.70 | 6.70 | 6.61 | 6.67 | 6.67 | 41,274 |
| 18 abr 2024 | 6.76 | 6.80 | 6.65 | 6.80 | 6.80 | 22,148 |
| 17 abr 2024 | 6.70 | 6.82 | 6.67 | 6.70 | 6.70 | 19,943 |
| 16 abr 2024 | 6.82 | 6.82 | 6.66 | 6.70 | 6.70 | 58,204 |
| 15 abr 2024 | 6.95 | 6.99 | 6.88 | 6.88 | 6.88 | 41,499 |
| 12 abr 2024 | 7.00 | 7.05 | 6.94 | 6.99 | 6.99 | 50,482 |
| 11 abr 2024 | 7.09 | 7.09 | 6.93 | 7.00 | 7.00 | 52,662 |
| 10 abr 2024 | 7.00 | 7.14 | 6.95 | 7.10 | 7.10 | 228,317 |
| 09 abr 2024 | 7.00 | 7.09 | 6.96 | 7.04 | 7.04 | 38,609 |
| 08 abr 2024 | 7.05 | 7.06 | 6.93 | 7.04 | 7.04 | 37,755 |
| 05 abr 2024 | 6.91 | 7.02 | 6.91 | 7.02 | 7.02 | 40,242 |
| 04 abr 2024 | 6.95 | 7.02 | 6.92 | 6.94 | 6.94 | 36,076 |
| 03 abr 2024 | 7.03 | 7.04 | 6.91 | 6.93 | 6.93 | 180,536 |
| 02 abr 2024 | 6.88 | 7.09 | 6.88 | 7.00 | 7.00 | 181,580 |
| 28 mar 2024 | 6.71 | 6.83 | 6.65 | 6.80 | 6.80 | 53,979 |
| 27 mar 2024 | 6.69 | 6.78 | 6.67 | 6.68 | 6.68 | 31,109 |
| 26 mar 2024 | 6.76 | 6.84 | 6.68 | 6.77 | 6.77 | 69,671 |
| 25 mar 2024 | 6.68 | 6.77 | 6.58 | 6.75 | 6.75 | 49,226 |
| 22 mar 2024 | 6.74 | 6.76 | 6.60 | 6.68 | 6.68 | 63,711 |
| 21 mar 2024 | 6.50 | 6.74 | 6.40 | 6.74 | 6.74 | 82,358 |
| 20 mar 2024 | 6.57 | 6.57 | 6.40 | 6.47 | 6.47 | 47,563 |
| 19 mar 2024 | 6.55 | 6.57 | 6.42 | 6.56 | 6.56 | 54,785 |
| 18 mar 2024 | 6.55 | 6.67 | 6.51 | 6.60 | 6.60 | 53,224 |
| 15 mar 2024 | 6.51 | 6.57 | 6.47 | 6.53 | 6.53 | 28,620 |
| 14 mar 2024 | 6.70 | 6.74 | 6.50 | 6.53 | 6.53 | 49,294 |
| 13 mar 2024 | 6.70 | 6.74 | 6.64 | 6.74 | 6.74 | 41,407 |
| 12 mar 2024 | 6.57 | 6.67 | 6.53 | 6.60 | 6.60 | 46,812 |
| 11 mar 2024 | 6.50 | 6.56 | 6.47 | 6.53 | 6.53 | 37,841 |
| 08 mar 2024 | 6.55 | 6.55 | 6.43 | 6.50 | 6.50 | 29,205 |
| 07 mar 2024 | 6.40 | 6.54 | 6.39 | 6.49 | 6.49 | 51,468 |
| 06 mar 2024 | 6.49 | 6.49 | 6.37 | 6.43 | 6.43 | 36,533 |
| 05 mar 2024 | 6.45 | 6.49 | 6.39 | 6.40 | 6.40 | 49,562 |
| 04 mar 2024 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | 139,620 |
| 01 mar 2024 | 6.61 | 6.61 | 6.40 | 6.60 | 6.60 | 119,847 |
| 29 feb 2024 | 6.54 | 6.63 | 6.45 | 6.63 | 6.63 | 166,737 |
| 28 feb 2024 | 6.76 | 6.76 | 6.52 | 6.68 | 6.68 | 139,960 |
| 27 feb 2024 | 6.80 | 6.85 | 6.70 | 6.76 | 6.76 | 108,759 |
| 26 feb 2024 | 6.90 | 6.97 | 6.78 | 6.83 | 6.83 | 83,368 |
| 23 feb 2024 | 7.00 | 7.00 | 6.81 | 6.90 | 6.90 | 56,403 |
| 22 feb 2024 | 6.82 | 7.04 | 6.82 | 6.87 | 6.87 | 90,984 |
| 21 feb 2024 | 6.90 | 6.90 | 6.78 | 6.81 | 6.81 | 39,104 |
| 20 feb 2024 | 7.00 | 7.00 | 6.78 | 6.80 | 6.80 | 72,237 |
| 19 feb 2024 | 7.00 | 7.00 | 6.80 | 6.94 | 6.94 | 149,629 |
| 16 feb 2024 | 6.93 | 6.93 | 6.78 | 6.88 | 6.88 | 60,580 |
| 15 feb 2024 | 6.80 | 6.91 | 6.69 | 6.80 | 6.80 | 119,343 |
| 14 feb 2024 | 6.54 | 6.68 | 6.51 | 6.65 | 6.65 | 42,397 |
| 13 feb 2024 | 6.55 | 6.67 | 6.47 | 6.54 | 6.54 | 95,336 |
| 12 feb 2024 | 6.60 | 6.66 | 6.52 | 6.60 | 6.60 | 56,180 |
| 09 feb 2024 | 6.72 | 6.72 | 6.51 | 6.52 | 6.52 | 135,125 |
| 08 feb 2024 | 6.68 | 6.74 | 6.67 | 6.70 | 6.70 | 59,231 |
| 07 feb 2024 | 6.82 | 6.84 | 6.67 | 6.67 | 6.67 | 59,228 |
| 06 feb 2024 | 7.05 | 7.05 | 6.78 | 6.80 | 6.80 | 47,945 |
| 05 feb 2024 | 6.90 | 7.06 | 6.78 | 6.94 | 6.94 | 126,553 |
| 02 feb 2024 | 7.00 | 7.00 | 6.79 | 6.80 | 6.80 | 69,032 |
| 01 feb 2024 | 7.04 | 7.04 | 6.93 | 6.95 | 6.95 | 41,814 |
| 31 ene 2024 | 7.10 | 7.12 | 6.92 | 7.03 | 7.03 | 98,960 |
| 30 ene 2024 | 7.40 | 7.40 | 6.92 | 7.05 | 7.05 | 330,840 |
| 29 ene 2024 | 7.52 | 7.64 | 7.41 | 7.44 | 7.44 | 116,947 |
| 26 ene 2024 | 7.45 | 7.50 | 7.38 | 7.50 | 7.50 | 110,524 |
| 25 ene 2024 | 7.45 | 7.49 | 7.38 | 7.38 | 7.38 | 55,745 |
| 24 ene 2024 | 7.50 | 7.51 | 7.44 | 7.45 | 7.45 | 30,246 |
| 23 ene 2024 | 7.45 | 7.51 | 7.40 | 7.42 | 7.42 | 39,659 |
| 22 ene 2024 | 7.47 | 7.53 | 7.42 | 7.45 | 7.45 | 39,573 |
| 19 ene 2024 | 7.50 | 7.50 | 7.36 | 7.43 | 7.43 | 33,681 |
| 18 ene 2024 | 7.49 | 7.49 | 7.33 | 7.45 | 7.45 | 31,523 |
| 17 ene 2024 | 7.50 | 7.51 | 7.31 | 7.40 | 7.40 | 60,957 |
| 16 ene 2024 | 7.65 | 7.73 | 7.54 | 7.56 | 7.56 | 38,452 |
| *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.