U.S. markets open in 6 hours 13 minutes
F S&P 500
5,519.50 +2.50 (+0.05%) F Dow Jones
39,905.00 +61.00 (+0.15%) F Nasdaq
19,764.00 +13.25 (+0.07%) E-mini Russell 2000 Index Futur
2,057.10 +4.30 (+0.21%) Petróleo
81.67 +0.04 (+0.05%) Oro
2,339.20 -5.20 (-0.22%)
Rockwell Automation, Inc. (RWL.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:05AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 10 |
| 21 jun 2024 | 240.80 | 241.50 | 240.80 | 241.50 | 241.50 | - |
| 20 jun 2024 | 240.50 | 240.50 | 240.10 | 240.10 | 240.10 | - |
| 19 jun 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
| 18 jun 2024 | 238.70 | 241.00 | 238.70 | 241.00 | 241.00 | - |
| 17 jun 2024 | 235.30 | 236.80 | 235.30 | 236.80 | 236.80 | - |
| 14 jun 2024 | 240.60 | 241.00 | 234.40 | 234.40 | 234.40 | 10 |
| 13 jun 2024 | 240.50 | 240.50 | 239.70 | 239.70 | 239.70 | - |
| 12 jun 2024 | 235.20 | 241.50 | 235.20 | 241.50 | 241.50 | - |
| 11 jun 2024 | 234.60 | 234.60 | 234.20 | 234.20 | 234.20 | - |
| 10 jun 2024 | 235.60 | 237.10 | 235.60 | 237.10 | 237.10 | - |
| 07 jun 2024 | 232.20 | 235.90 | 232.20 | 235.90 | 235.90 | - |
| 06 jun 2024 | 236.70 | 236.70 | 235.50 | 235.50 | 235.50 | - |
| 05 jun 2024 | 232.30 | 234.10 | 232.30 | 234.10 | 234.10 | - |
| 04 jun 2024 | 234.20 | 235.20 | 234.20 | 235.20 | 235.20 | - |
| 03 jun 2024 | 235.30 | 240.90 | 235.30 | 240.90 | 240.90 | 8 |
| 31 may 2024 | 234.90 | 237.10 | 234.90 | 237.10 | 237.10 | 10 |
| 30 may 2024 | 233.30 | 235.50 | 233.30 | 235.50 | 235.50 | - |
| 29 may 2024 | 235.30 | 239.90 | 235.30 | 236.70 | 236.70 | 5 |
| 28 may 2024 | 240.70 | 240.70 | 238.00 | 238.00 | 238.00 | 15 |
| 27 may 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 10 |
| 24 may 2024 | 240.20 | 244.20 | 240.20 | 244.20 | 244.20 | - |
| 23 may 2024 | 248.60 | 248.60 | 244.80 | 244.80 | 244.80 | - |
| 22 may 2024 | 246.60 | 254.10 | 246.60 | 253.20 | 253.20 | 12 |
| 21 may 2024 | 247.30 | 248.50 | 247.30 | 248.50 | 248.50 | - |
| 20 may 2024 | 244.00 | 244.40 | 244.00 | 244.40 | 244.40 | 110 |
| 17 may 2024 | 247.10 | 249.30 | 247.10 | 249.30 | 249.30 | - |
| 16 may 2024 | 250.60 | 250.60 | 247.70 | 247.70 | 247.70 | 30 |
| 15 may 2024 | 250.30 | 252.60 | 250.30 | 252.60 | 252.60 | - |
| 14 may 2024 | 246.80 | 251.70 | 245.90 | 251.70 | 251.70 | 130 |
| 13 may 2024 | 251.60 | 251.90 | 251.60 | 251.90 | 251.90 | - |
| 10 may 2024 | 248.70 | 252.10 | 248.70 | 250.50 | 250.50 | 62 |
| 10 may 2024 | 1.25 Dividendo | |||||
| 09 may 2024 | 251.80 | 251.80 | 250.70 | 250.70 | 249.45 | - |
| 08 may 2024 | 250.70 | 250.70 | 248.40 | 248.40 | 247.16 | - |
| 07 may 2024 | 255.30 | 255.30 | 250.00 | 252.30 | 251.04 | 8 |
| 06 may 2024 | 252.20 | 256.60 | 252.20 | 256.60 | 255.32 | - |
| 03 may 2024 | 250.00 | 255.00 | 250.00 | 255.00 | 253.73 | - |
| 02 may 2024 | 249.90 | 251.20 | 249.90 | 251.20 | 249.95 | - |
| 30 abr 2024 | 258.80 | 259.30 | 258.80 | 259.30 | 258.01 | - |
| 29 abr 2024 | 259.10 | 261.00 | 259.10 | 261.00 | 259.70 | - |
| 26 abr 2024 | 257.10 | 260.30 | 257.10 | 260.30 | 259.00 | - |
| 25 abr 2024 | 253.30 | 254.00 | 253.30 | 254.00 | 252.73 | - |
| 24 abr 2024 | 256.40 | 259.60 | 256.40 | 259.60 | 258.31 | - |
| 23 abr 2024 | 254.20 | 259.00 | 254.20 | 254.80 | 253.53 | 4 |
| 22 abr 2024 | 251.30 | 255.60 | 251.30 | 255.60 | 254.33 | - |
| 19 abr 2024 | 253.50 | 258.20 | 253.50 | 257.00 | 255.72 | 15 |
| 18 abr 2024 | 258.90 | 259.80 | 258.90 | 259.80 | 258.50 | - |
| 17 abr 2024 | 262.40 | 263.20 | 262.30 | 262.30 | 260.99 | 8 |
| 16 abr 2024 | 266.30 | 266.30 | 263.00 | 263.00 | 261.69 | - |
| 15 abr 2024 | 265.30 | 269.20 | 265.30 | 269.20 | 267.86 | 8 |
| 12 abr 2024 | 266.70 | 266.70 | 266.40 | 266.40 | 265.07 | - |
| 11 abr 2024 | 259.90 | 264.50 | 259.90 | 264.50 | 263.18 | 55 |
| 10 abr 2024 | 261.70 | 261.70 | 257.30 | 257.30 | 256.02 | - |
| 09 abr 2024 | 257.20 | 262.10 | 257.20 | 262.10 | 260.79 | - |
| 08 abr 2024 | 254.90 | 256.80 | 254.90 | 256.80 | 255.52 | - |
| 05 abr 2024 | 252.90 | 254.90 | 252.90 | 254.90 | 253.63 | - |
| 04 abr 2024 | 255.90 | 260.30 | 255.90 | 260.30 | 259.00 | - |
| 03 abr 2024 | 257.00 | 260.10 | 257.00 | 260.10 | 258.80 | - |
| 02 abr 2024 | 261.20 | 261.20 | 260.00 | 260.00 | 258.70 | - |
| 28 mar 2024 | 266.00 | 271.50 | 266.00 | 268.50 | 267.16 | 40 |
| 27 mar 2024 | 260.50 | 264.00 | 260.50 | 264.00 | 262.68 | - |
| 26 mar 2024 | 258.00 | 262.50 | 258.00 | 262.50 | 261.19 | - |
| 25 mar 2024 | 261.50 | 261.50 | 261.00 | 261.00 | 259.70 | - |
| 22 mar 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 263.68 | - |
| 21 mar 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 255.72 | - |
| 20 mar 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 251.74 | - |
| 19 mar 2024 | 253.00 | 255.00 | 250.00 | 255.00 | 253.73 | 50 |
| 18 mar 2024 | 256.50 | 259.50 | 256.50 | 259.50 | 258.21 | 4 |
| 15 mar 2024 | 254.50 | 256.00 | 254.50 | 256.00 | 254.72 | - |
| 14 mar 2024 | 257.50 | 258.00 | 257.50 | 258.00 | 256.71 | - |
| 13 mar 2024 | 257.00 | 260.50 | 257.00 | 260.50 | 259.20 | - |
| 12 mar 2024 | 258.50 | 259.50 | 258.50 | 259.50 | 258.21 | - |
| 11 mar 2024 | 266.00 | 266.00 | 262.00 | 262.00 | 260.69 | - |
| 08 mar 2024 | 266.00 | 271.00 | 266.00 | 271.00 | 269.65 | - |
| 07 mar 2024 | 264.00 | 267.00 | 264.00 | 267.00 | 265.67 | - |
| 06 mar 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 262.68 | - |
| 05 mar 2024 | 262.50 | 263.00 | 262.50 | 263.00 | 261.69 | - |
| 04 mar 2024 | 263.50 | 268.50 | 262.00 | 262.00 | 260.69 | 5 |
| 01 mar 2024 | 261.00 | 264.50 | 261.00 | 264.50 | 263.18 | - |
| 29 feb 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 260.20 | - |
| 28 feb 2024 | 256.50 | 259.50 | 256.50 | 259.50 | 258.21 | - |
| 27 feb 2024 | 253.00 | 257.00 | 253.00 | 257.00 | 255.72 | - |
| 26 feb 2024 | 256.00 | 257.50 | 256.00 | 257.50 | 256.22 | - |
| 23 feb 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 253.23 | - |
| 22 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.74 | - |
| 21 feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 248.26 | - |
| 20 feb 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 255.22 | - |
| 19 feb 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 255.72 | - |
| 16 feb 2024 | 258.50 | 262.00 | 258.50 | 262.00 | 260.69 | - |
| 16 feb 2024 | 1.25 Dividendo | |||||
| 15 feb 2024 | 258.00 | 259.00 | 258.00 | 259.00 | 256.46 | - |
| 14 feb 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 256.46 | - |
| 13 feb 2024 | 261.50 | 261.50 | 255.00 | 261.00 | 258.45 | 10 |
| 12 feb 2024 | 260.00 | 263.00 | 260.00 | 263.00 | 260.43 | - |
| 09 feb 2024 | 257.50 | 261.50 | 257.50 | 261.50 | 258.94 | - |
| 08 feb 2024 | 250.00 | 253.50 | 250.00 | 253.50 | 251.02 | - |
| 07 feb 2024 | 239.00 | 244.50 | 239.00 | 244.50 | 242.11 | - |
| 06 feb 2024 | 245.00 | 247.50 | 245.00 | 247.50 | 245.08 | 6 |
| 05 feb 2024 | 245.50 | 247.50 | 245.50 | 247.50 | 245.08 | - |
| *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.