Rockwell Automation Inc (RWL.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| 27 jun 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - |
| 26 jun 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - |
| 25 jun 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 24 jun 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | - |
| 21 jun 2024 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | - |
| 20 jun 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
| 19 jun 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
| 18 jun 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | - |
| 17 jun 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 14 jun 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| 13 jun 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
| 12 jun 2024 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | - |
| 11 jun 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 10 jun 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
| 07 jun 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| 06 jun 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| 05 jun 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
| 04 jun 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 03 jun 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
| 31 may 2024 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | - |
| 30 may 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 29 may 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | - |
| 28 may 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
| 27 may 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
| 24 may 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | - |
| 23 may 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
| 22 may 2024 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | - |
| 21 may 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | - |
| 20 may 2024 | 246.10 | 249.30 | 246.10 | 249.30 | 249.30 | - |
| 17 may 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - |
| 16 may 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| 15 may 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| 14 may 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | - |
| 13 may 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | - |
| 10 may 2024 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | - |
| 10 may 2024 | 1.25 Dividendo | |||||
| 09 may 2024 | 252.40 | 252.40 | 250.40 | 250.40 | 249.15 | - |
| 08 may 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 250.15 | - |
| 07 may 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.72 | - |
| 06 may 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 251.74 | - |
| 03 may 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 249.85 | - |
| 02 may 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.75 | - |
| 30 abr 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 258.20 | - |
| 29 abr 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 258.60 | - |
| 26 abr 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 255.72 | - |
| 25 abr 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 253.53 | - |
| 24 abr 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 255.32 | - |
| 23 abr 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 253.53 | - |
| 22 abr 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 250.64 | - |
| 19 abr 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 252.43 | - |
| 18 abr 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 258.20 | - |
| 17 abr 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 261.59 | - |
| 16 abr 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 265.67 | - |
| 15 abr 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 267.46 | - |
| 12 abr 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 266.16 | - |
| 11 abr 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 259.20 | - |
| 10 abr 2024 | 262.30 | 262.30 | 262.30 | 262.30 | 260.99 | - |
| 09 abr 2024 | 257.70 | 257.70 | 257.70 | 257.70 | 256.41 | - |
| 08 abr 2024 | 255.60 | 255.60 | 255.60 | 255.60 | 254.32 | - |
| 05 abr 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 252.23 | - |
| 04 abr 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 255.12 | - |
| 03 abr 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 256.31 | - |
| 02 abr 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 260.59 | - |
| 28 mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 266.66 | - |
| 27 mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 260.69 | - |
| 26 mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.71 | - |
| 25 mar 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.69 | - |
| 22 mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.67 | - |
| 21 mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.71 | - |
| 20 mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.73 | - |
| 19 mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.73 | - |
| 18 mar 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 255.72 | - |
| 15 mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.72 | - |
| 14 mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.71 | - |
| 13 mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.71 | - |
| 12 mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.71 | - |
| 11 mar 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 265.17 | - |
| 08 mar 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 265.17 | - |
| 07 mar 2024 | 264.50 | 264.50 | 264.50 | 264.50 | 263.18 | - |
| 06 mar 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 257.21 | - |
| 05 mar 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.19 | - |
| 04 mar 2024 | 264.50 | 268.00 | 264.50 | 268.00 | 266.66 | 15 |
| 01 mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 260.69 | - |
| 29 feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 260.69 | - |
| 28 feb 2024 | 257.00 | 264.50 | 257.00 | 264.50 | 263.18 | 4 |
| 27 feb 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 252.23 | - |
| 26 feb 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 255.22 | - |
| 23 feb 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.22 | - |
| 22 feb 2024 | 251.50 | 255.50 | 251.50 | 255.50 | 254.22 | 6 |
| 21 feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 248.25 | - |
| 20 feb 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 255.72 | - |
| 19 feb 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 256.21 | - |
| 16 feb 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 256.21 | - |
| 16 feb 2024 | 1.25 Dividendo | |||||
| 15 feb 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 256.46 | - |
| 14 feb 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 254.98 | - |
| 13 feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 255.47 | - |
| 12 feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 257.95 | - |
| 09 feb 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 253.99 | - |
| *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.